SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.86	49.94	48.42	49.86	49.86	0.91%	14,693
Mar 5, 2026	50.05	50.29	49.20	49.41	49.41	-2.58%	19,726
Mar 4, 2026	49.99	50.91	49.50	50.72	50.72	2.51%	19,607
Mar 3, 2026	49.64	50.20	48.75	49.48	49.48	-2.75%	68,016
Mar 2, 2026	50.42	51.03	50.21	50.88	50.88	-1.31%	11,527
Feb 27, 2026	51.26	51.74	51.08	51.56	51.55	-0.97%	10,886
Feb 26, 2026	52.08	52.25	50.99	52.06	52.06	-0.33%	23,402
Feb 25, 2026	52.82	53.21	52.09	52.23	52.23	-0.76%	18,157
Feb 24, 2026	52.07	52.93	52.07	52.63	52.63	1.74%	22,215
Feb 23, 2026	51.09	52.08	51.00	51.73	51.73	1.61%	24,080
Feb 20, 2026	50.68	51.07	50.50	50.91	50.91	-0.40%	14,656
Feb 19, 2026	50.28	51.15	49.84	51.11	51.11	0.99%	22,507
Feb 18, 2026	50.42	51.10	50.40	50.61	50.61	0.42%	26,947
Feb 17, 2026	49.50	50.74	49.50	50.40	50.40	1.37%	28,060
Feb 13, 2026	50.49	51.05	49.42	49.72	49.72	-1.13%	13,941
Feb 12, 2026	51.28	51.28	50.02	50.29	50.29	-0.63%	41,708
Feb 11, 2026	51.37	51.37	49.46	50.61	50.61	-1.56%	46,446
Feb 10, 2026	51.20	51.79	50.97	51.41	51.41	0.47%	36,909
Feb 9, 2026	50.91	51.37	50.12	51.17	51.17	0.35%	37,677
Feb 6, 2026	49.86	51.05	49.79	50.99	50.99	4.23%	37,112
Feb 5, 2026	50.89	51.62	48.88	48.92	48.92	-4.68%	28,336
Feb 4, 2026	52.77	52.77	50.68	51.32	51.32	-2.13%	164,312
Feb 3, 2026	52.45	53.21	51.68	52.44	52.44	-0.13%	121,906
Feb 2, 2026	50.97	52.66	50.97	52.51	52.51	2.46%	34,513
Jan 30, 2026	51.84	52.29	50.93	51.25	51.25	-2.12%	36,268
Jan 29, 2026	52.00	52.49	51.69	52.36	52.36	0.81%	33,011
Jan 28, 2026	53.05	53.08	51.86	51.94	51.94	-2.09%	58,608
Jan 27, 2026	52.45	53.16	52.45	53.05	53.05	1.01%	46,012
Jan 26, 2026	52.30	52.62	51.68	52.52	52.52	-0.06%	47,718
Jan 23, 2026	53.88	54.13	52.42	52.55	52.55	-3.01%	38,007
Jan 22, 2026	53.15	54.79	53.13	54.18	54.18	2.27%	36,798
Jan 21, 2026	52.21	52.98	51.97	52.98	52.98	1.94%	29,857
Jan 20, 2026	50.07	51.97	50.01	51.97	51.97	1.76%	38,191
Jan 16, 2026	51.44	51.62	50.96	51.07	51.07	-0.29%	25,682
Jan 15, 2026	52.41	52.41	51.04	51.22	51.22	-2.40%	21,823
Jan 14, 2026	50.79	52.52	50.79	52.48	52.48	3.19%	52,298
Jan 13, 2026	50.49	51.29	50.02	50.86	50.86	-0.18%	50,241
Jan 12, 2026	51.50	51.50	49.89	50.95	50.95	-0.82%	66,804
Jan 9, 2026	51.05	51.96	51.05	51.37	51.37	1.58%	26,218
Jan 8, 2026	51.23	51.29	50.00	50.57	50.57	-1.71%	55,333
Jan 7, 2026	49.60	51.91	49.60	51.45	51.45	4.62%	31,576
Jan 6, 2026	49.00	49.57	48.60	49.18	49.18	0.45%	91,687
Jan 5, 2026	50.34	50.54	48.38	48.96	48.96	-2.39%	99,747
Jan 2, 2026	51.43	51.43	49.80	50.16	50.16	-2.07%	48,188
Dec 31, 2025	50.69	51.35	50.60	51.22	51.22	0.85%	45,062
Dec 30, 2025	51.36	51.64	50.56	50.79	50.79	-1.03%	36,537
Dec 29, 2025	51.82	51.91	51.20	51.32	51.32	-1.69%	26,234
Dec 26, 2025	52.66	52.66	51.72	52.20	52.20	-1.32%	36,094
Dec 24, 2025	52.15	52.90	52.15	52.90	52.90	2.01%	45,457
Dec 23, 2025	51.93	52.33	51.71	51.86	51.86	-0.63%	20,563
Dec 22, 2025	51.27	52.46	51.00	52.19	52.19	2.01%	36,301
Dec 19, 2025	49.88	51.40	49.88	51.16	51.16	3.10%	117,453
Dec 18, 2025	49.98	50.38	49.36	49.62	49.62	-0.17%	29,302
Dec 17, 2025	50.52	50.74	49.51	49.71	49.71	-1.41%	25,628
Dec 16, 2025	50.77	50.93	50.00	50.42	50.42	-0.86%	58,737
Dec 15, 2025	51.42	51.81	50.73	50.86	50.86	-0.77%	24,808
Dec 12, 2025	51.38	51.51	50.85	51.25	51.25	0.31%	33,994
Dec 11, 2025	50.58	51.69	50.58	51.09	51.09	0.55%	65,323
Dec 10, 2025	50.45	51.00	50.23	50.81	50.81	0.55%	25,370
Dec 9, 2025	51.48	51.55	50.21	50.53	50.53	-2.11%	53,432
Dec 8, 2025	51.19	51.87	50.56	51.62	51.62	2.32%	36,675
Dec 5, 2025	50.38	50.61	50.13	50.45	50.45	0.60%	31,905
Dec 4, 2025	49.19	50.32	49.01	50.15	50.15	1.29%	154,965
Dec 3, 2025	47.89	49.51	47.89	49.51	49.51	3.79%	23,822
Dec 2, 2025	48.66	48.70	47.47	47.70	47.70	-1.51%	44,133
Dec 1, 2025	49.44	49.44	48.43	48.43	48.43	-2.97%	38,321
Nov 28, 2025	50.00	50.12	49.61	49.91	49.91	0.12%	16,395
Nov 26, 2025	49.02	50.13	48.75	49.85	49.85	2.01%	36,133
Nov 25, 2025	48.44	48.87	48.19	48.87	48.87	1.34%	46,601
Nov 24, 2025	47.31	48.31	47.25	48.22	48.22	2.48%	47,318
Nov 21, 2025	46.03	47.28	45.65	47.05	47.05	2.11%	23,156
Nov 20, 2025	47.23	47.66	46.05	46.08	46.08	-1.09%	26,076
Nov 19, 2025	46.60	46.89	46.40	46.59	46.59	-0.45%	24,274
Nov 18, 2025	46.61	47.28	46.18	46.80	46.80	0.34%	53,284
Nov 17, 2025	45.94	47.20	45.94	46.64	46.64	1.16%	36,994
Nov 14, 2025	44.80	46.65	44.80	46.11	46.11	1.85%	48,380
Nov 13, 2025	45.91	46.07	45.18	45.27	45.27	-1.99%	14,602
Nov 12, 2025	46.00	46.49	45.78	46.19	46.19	0.26%	44,453
Nov 11, 2025	44.27	46.07	44.27	46.07	46.07	3.67%	31,682
Nov 10, 2025	44.21	45.10	44.05	44.44	44.44	0.70%	36,191
Nov 7, 2025	43.89	44.18	43.10	44.13	44.13	-0.32%	97,653
Nov 6, 2025	43.94	44.50	43.89	44.27	44.27	1.21%	96,039
Nov 5, 2025	43.60	44.04	43.19	43.74	43.74	0.21%	14,778
Nov 4, 2025	43.53	44.31	43.53	43.65	43.65	-0.69%	14,127
Nov 3, 2025	45.22	45.22	43.53	43.95	43.95	-2.62%	16,097
Oct 31, 2025	44.79	45.19	44.46	45.14	45.14	0.97%	12,998
Oct 30, 2025	44.23	45.26	44.23	44.70	44.70	1.09%	37,102
Oct 29, 2025	44.58	44.87	43.92	44.22	44.22	-0.94%	7,874
Oct 28, 2025	44.38	44.78	44.14	44.64	44.64	0.59%	21,723
Oct 27, 2025	43.51	44.39	43.46	44.38	44.38	4.46%	25,285
Oct 24, 2025	42.54	42.72	42.40	42.48	42.48	0.99%	12,769
Oct 23, 2025	42.30	42.46	41.79	42.07	42.07	0.09%	131,974
Oct 22, 2025	42.84	42.84	41.73	42.03	42.03	-2.37%	303,154
Oct 21, 2025	43.30	43.36	42.93	43.05	43.05	-0.48%	24,566
Oct 20, 2025	43.00	43.51	42.65	43.26	43.26	2.54%	42,587
Oct 17, 2025	42.08	42.43	41.76	42.19	42.19	-0.08%	10,784
Oct 16, 2025	43.43	43.60	41.97	42.22	42.22	-0.94%	25,846
Oct 15, 2025	41.22	42.79	41.22	42.62	42.62	3.75%	149,192
Oct 14, 2025	40.70	41.29	40.57	41.08	41.08	-0.38%	20,152
Oct 13, 2025	41.38	41.47	41.00	41.24	41.24	0.34%	17,616