SBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.78	31.88	31.38	31.77	-	4.37%	635,817
Apr 7, 2026	30.10	30.50	29.77	30.44	30.44	0.56%	945,644
Apr 6, 2026	30.51	30.76	30.17	30.27	30.27	-0.39%	530,859
Apr 2, 2026	29.74	30.67	29.74	30.39	30.39	0.63%	690,427
Apr 1, 2026	30.59	30.69	30.07	30.20	30.20	-1.02%	1,261,536
Mar 31, 2026	29.79	30.78	29.67	30.51	30.51	3.67%	1,156,232
Mar 30, 2026	29.24	29.56	28.92	29.43	29.43	2.29%	1,271,103
Mar 27, 2026	28.83	29.30	28.64	28.77	28.77	-0.67%	1,040,214
Mar 26, 2026	29.49	29.80	28.91	28.96	28.86	-2.85%	755,380
Mar 25, 2026	29.69	29.99	29.33	29.81	29.71	2.61%	1,630,366
Mar 24, 2026	28.48	29.08	28.32	29.05	28.95	-0.10%	1,161,478
Mar 23, 2026	29.00	29.55	28.65	29.08	28.98	4.41%	1,650,891
Mar 20, 2026	28.63	28.86	27.71	27.86	27.76	-4.29%	2,573,113
Mar 19, 2026	28.36	29.23	27.45	29.10	29.00	3.66%	1,854,829
Mar 18, 2026	28.41	28.69	28.08	28.08	27.98	-2.23%	1,474,566
Mar 17, 2026	28.39	29.08	28.27	28.71	28.62	3.31%	2,317,832
Mar 16, 2026	27.81	27.95	27.43	27.80	27.70	2.01%	2,109,827
Mar 13, 2026	28.09	28.23	27.12	27.25	27.15	-0.66%	1,741,942
Mar 12, 2026	27.85	28.06	27.41	27.43	27.33	-4.08%	1,727,295
Mar 11, 2026	28.65	29.00	28.32	28.59	28.50	-0.03%	1,064,064
Mar 10, 2026	28.30	29.10	28.07	28.60	28.51	1.24%	1,812,719
Mar 9, 2026	27.53	28.39	27.05	28.26	28.16	2.69%	2,323,146
Mar 6, 2026	27.14	27.68	27.08	27.52	27.42	-1.36%	1,699,090
Mar 5, 2026	28.23	28.38	27.45	27.90	27.80	-4.08%	2,047,262
Mar 4, 2026	28.88	29.18	28.57	29.08	28.98	3.85%	1,653,278
Mar 3, 2026	27.77	28.39	27.14	28.01	27.91	-5.27%	2,314,711
Mar 2, 2026	28.76	29.80	28.73	29.56	29.46	-1.34%	1,602,080
Feb 27, 2026	29.79	30.20	29.69	29.96	29.86	-0.92%	997,152
Feb 26, 2026	30.34	30.44	29.79	30.24	30.14	-0.72%	1,324,744
Feb 25, 2026	30.07	30.58	30.01	30.46	30.36	2.28%	1,035,601
Feb 24, 2026	29.33	29.83	29.24	29.78	29.68	1.46%	1,269,525
Feb 23, 2026	29.45	29.85	29.26	29.35	29.25	-0.87%	678,066
Feb 20, 2026	29.27	29.70	29.25	29.61	29.51	0.92%	809,975
Feb 19, 2026	29.07	29.64	29.07	29.34	29.24	1.77%	697,080
Feb 18, 2026	29.23	29.48	28.67	28.83	28.73	-1.13%	1,184,513
Feb 17, 2026	29.11	29.26	28.89	29.16	29.06	-0.31%	457,155
Feb 13, 2026	28.60	29.31	28.30	29.25	29.15	-0.07%	1,109,111
Feb 12, 2026	29.75	29.93	29.16	29.27	29.17	-0.88%	1,617,665
Feb 11, 2026	29.81	29.87	29.34	29.53	29.43	1.86%	1,621,059
Feb 10, 2026	28.55	29.08	28.42	28.99	28.89	1.54%	1,241,898
Feb 9, 2026	27.89	28.58	27.80	28.55	28.46	3.66%	941,724
Feb 6, 2026	27.89	27.91	27.25	27.55	27.45	0.44%	1,741,245
Feb 5, 2026	27.65	27.99	27.38	27.43	27.33	0.81%	1,370,006
Feb 4, 2026	27.70	27.74	26.96	27.21	27.11	-1.77%	1,555,751
Feb 3, 2026	28.14	28.32	27.56	27.70	27.60	1.50%	1,989,313
Feb 2, 2026	27.06	27.34	26.94	27.29	27.19	1.75%	869,740
Jan 30, 2026	26.90	27.06	26.55	26.82	26.72	-0.81%	1,806,103
Jan 29, 2026	27.31	27.33	26.37	27.04	26.94	-0.66%	1,130,606
Jan 28, 2026	27.39	27.44	26.69	27.22	27.12	0.59%	929,682
Jan 27, 2026	27.16	27.40	26.98	27.06	26.96	2.61%	1,452,217