SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.12	63.25	61.12	63.25	63.25	3.06%	43,113
Jun 25, 2026	60.80	62.76	60.50	61.37	61.37	0.87%	46,472
Jun 24, 2026	59.54	61.71	59.48	60.84	60.84	2.88%	78,675
Jun 23, 2026	58.13	60.06	58.13	59.14	59.14	0.82%	40,657
Jun 22, 2026	57.07	59.00	57.07	58.66	58.66	6.44%	44,594
Jun 18, 2026	56.14	56.14	54.72	55.11	55.11	1.59%	13,578
Jun 17, 2026	53.65	55.36	53.65	54.25	54.25	1.86%	8,988
Jun 16, 2026	53.73	53.73	52.56	53.26	53.26	-0.45%	10,057
Jun 15, 2026	53.53	53.82	53.23	53.50	53.50	1.40%	10,241
Jun 12, 2026	52.42	53.60	52.19	52.76	52.76	1.29%	35,990
Jun 11, 2026	50.75	52.32	50.45	52.09	52.09	3.11%	15,949
Jun 10, 2026	51.23	52.29	50.45	50.52	50.52	-1.90%	10,577
Jun 9, 2026	50.85	51.62	49.95	51.50	51.50	2.31%	22,986
Jun 8, 2026	51.14	51.34	49.92	50.34	50.34	-0.36%	24,814
Jun 5, 2026	51.99	52.58	50.26	50.52	50.52	-3.26%	14,166
Jun 4, 2026	51.20	52.55	51.20	52.22	52.22	2.35%	15,230
Jun 3, 2026	50.02	51.02	50.02	51.02	51.02	1.41%	14,156
Jun 2, 2026	52.29	52.29	50.31	50.31	50.31	-4.73%	36,535
Jun 1, 2026	54.00	54.00	52.30	52.81	52.81	-2.99%	54,227
May 29, 2026	54.20	54.67	53.60	54.44	54.44	0.42%	63,509
May 28, 2026	53.63	54.36	53.31	54.21	54.21	0.72%	11,153
May 27, 2026	53.64	54.59	53.59	53.82	53.82	0.50%	12,522
May 26, 2026	53.54	53.69	52.98	53.55	53.55	0.47%	16,112
May 22, 2026	53.83	53.88	53.21	53.30	53.30	-0.93%	20,147
May 21, 2026	52.51	53.88	52.05	53.80	53.80	1.84%	19,154
May 20, 2026	51.22	52.94	51.22	52.83	52.83	3.75%	20,322
May 19, 2026	51.38	51.59	50.50	50.92	50.92	-1.24%	24,698
May 18, 2026	53.52	53.52	51.18	51.56	51.56	-3.43%	30,864
May 15, 2026	54.51	54.51	53.37	53.39	53.39	-3.12%	14,040
May 14, 2026	55.80	55.80	54.67	55.11	55.11	-1.09%	16,562
May 13, 2026	55.06	55.72	54.87	55.72	55.72	1.06%	11,651
May 12, 2026	55.12	55.27	54.15	55.14	55.14	-0.24%	26,043
May 11, 2026	55.61	57.04	55.18	55.27	55.27	-0.45%	26,190
May 8, 2026	55.28	55.83	55.00	55.52	55.52	0.56%	15,319
May 7, 2026	56.38	56.38	54.16	55.21	55.21	-2.08%	27,201
May 6, 2026	55.93	56.41	55.49	56.38	56.38	1.97%	28,950
May 5, 2026	55.80	56.00	54.62	55.29	55.29	0.18%	20,421
May 4, 2026	53.39	55.37	53.39	55.19	55.19	3.10%	21,459
May 1, 2026	53.60	53.90	53.21	53.53	53.53	-0.15%	26,794
Apr 30, 2026	53.06	53.70	52.88	53.61	53.61	1.92%	14,235
Apr 29, 2026	53.50	53.50	52.18	52.60	52.60	-1.76%	19,072
Apr 28, 2026	53.83	55.14	53.47	53.54	53.54	-1.33%	36,468
Apr 27, 2026	54.43	55.53	54.13	54.26	54.26	-0.28%	114,583
Apr 24, 2026	54.70	54.70	53.80	54.41	54.41	-0.33%	23,622
Apr 23, 2026	55.99	56.36	54.20	54.59	54.59	-2.88%	27,888
Apr 22, 2026	56.33	56.44	55.80	56.21	56.21	0.61%	80,824
Apr 21, 2026	56.84	56.84	55.58	55.87	55.87	-1.57%	265,527
Apr 20, 2026	57.36	57.36	56.70	56.76	56.76	-1.46%	15,722
Apr 17, 2026	57.23	57.77	57.02	57.60	57.60	2.18%	28,304
Apr 16, 2026	56.59	56.59	55.88	56.37	56.37	-0.53%	14,579
Apr 15, 2026	56.34	56.69	55.56	56.67	56.67	0.91%	12,577
Apr 14, 2026	55.62	56.73	55.62	56.16	56.16	1.96%	65,484
Apr 13, 2026	54.40	55.48	54.30	55.08	55.08	2.04%	26,889
Apr 10, 2026	55.18	55.18	53.55	53.98	53.98	-1.96%	25,140
Apr 9, 2026	54.00	55.06	54.00	55.06	55.06	1.31%	12,301
Apr 8, 2026	55.44	55.44	53.95	54.35	54.35	1.06%	23,139
Apr 7, 2026	53.29	53.78	52.52	53.78	53.78	0.41%	36,849
Apr 6, 2026	53.50	54.18	53.49	53.56	53.56	0.13%	17,326
Apr 2, 2026	51.61	53.49	51.26	53.49	53.49	1.19%	11,086
Apr 1, 2026	52.64	53.64	52.60	52.86	52.86	0.99%	39,763
Mar 31, 2026	49.85	52.45	49.85	52.34	52.34	8.92%	43,064
Mar 30, 2026	48.52	48.70	47.89	48.06	48.06	-0.63%	19,553
Mar 27, 2026	49.67	49.67	48.35	48.36	48.36	-3.09%	30,249
Mar 26, 2026	49.45	50.42	49.45	49.90	49.90	-0.19%	15,390
Mar 25, 2026	48.66	50.50	48.66	50.00	50.00	3.81%	80,392
Mar 24, 2026	48.35	48.35	47.63	48.16	48.16	-1.41%	36,627
Mar 23, 2026	49.46	49.75	48.75	48.85	48.85	1.08%	15,280
Mar 20, 2026	49.24	49.73	48.15	48.33	48.33	-2.31%	25,145
Mar 19, 2026	48.67	49.60	48.44	49.47	49.47	0.80%	22,758
Mar 18, 2026	49.97	50.04	49.05	49.08	49.08	-3.18%	29,205
Mar 17, 2026	50.89	51.11	50.24	50.69	50.69	0.04%	35,541
Mar 16, 2026	50.50	51.02	50.49	50.67	50.67	1.73%	26,476
Mar 13, 2026	50.66	51.11	49.39	49.81	49.81	-0.74%	17,605
Mar 12, 2026	50.95	51.01	49.72	50.18	50.18	-2.94%	26,121
Mar 11, 2026	51.70	51.98	51.05	51.70	51.70	-0.35%	13,781
Mar 10, 2026	51.53	52.40	51.51	51.88	51.88	1.15%	19,479
Mar 9, 2026	49.96	51.50	49.96	51.29	51.29	2.87%	21,609
Mar 6, 2026	48.86	49.94	48.42	49.86	49.86	0.91%	14,694
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%	11,529
Feb 27, 2026	51.26	51.74	51.08	51.56	51.55	-0.97%	11,234
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%	18,421
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%	24,149
Feb 20, 2026	50.68	51.07	50.50	50.91	50.91	-0.39%	14,657
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%	46,456
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%	37,698
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%	28,475
Feb 4, 2026	52.77	52.77	50.68	51.32	51.32	-2.13%	164,313
Feb 3, 2026	52.45	53.21	51.68	52.44	52.44	-0.13%	121,906