SBC Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.75	33.70	32.75	33.35	33.35	0.15%	137,698
Apr 27, 2026	33.10	33.76	33.10	33.30	33.30	-0.15%	127,932
Apr 24, 2026	33.58	33.70	33.05	33.35	33.35	-0.66%	882,827
Apr 23, 2026	33.38	33.95	33.27	33.57	33.57	0.63%	200,986
Apr 22, 2026	34.10	34.17	33.13	33.36	33.36	-1.71%	199,161
Apr 21, 2026	33.77	34.11	33.61	33.94	33.94	0.24%	199,759
Apr 20, 2026	33.00	33.93	33.00	33.86	33.86	2.54%	583,727
Apr 17, 2026	33.24	33.37	32.94	33.02	33.02	0.30%	1,545,658
Apr 16, 2026	32.92	33.45	32.85	32.92	32.92	-0.45%	114,204
Apr 15, 2026	33.21	33.57	32.84	33.07	33.07	-0.12%	173,129
Apr 13, 2026	33.04	33.49	32.59	33.11	33.11	-0.42%	1,204,952
Apr 10, 2026	32.50	33.61	32.32	33.25	33.25	3.58%	497,443
Apr 9, 2026	31.68	32.40	31.60	32.10	32.10	1.36%	3,024,914
Apr 8, 2026	32.06	32.48	31.50	31.67	31.67	0.06%	790,491
Apr 7, 2026	30.79	32.69	30.39	31.65	31.65	3.70%	826,558
Apr 6, 2026	30.70	30.91	30.24	30.52	30.52	-	2,039,170
Apr 2, 2026	29.80	30.84	29.80	30.52	30.52	-	246,619
Apr 1, 2026	31.04	31.30	29.52	30.52	30.52	1.70%	338,267
Mar 30, 2026	30.92	31.05	29.50	30.01	30.01	-3.13%	2,704,895
Mar 27, 2026	31.11	31.40	30.75	30.98	30.98	-0.29%	334,878
Mar 25, 2026	31.35	31.43	30.82	31.07	31.07	-0.35%	200,173
Mar 24, 2026	30.66	31.60	30.66	31.18	31.18	2.50%	615,175
Mar 23, 2026	31.12	31.50	29.46	30.42	30.42	-3.73%	327,292
Mar 20, 2026	31.64	32.02	30.91	31.60	31.60	-0.09%	1,646,798
Mar 19, 2026	31.95	31.97	29.70	31.63	31.63	-0.41%	1,812,778
Mar 18, 2026	32.00	32.18	31.62	31.76	31.76	0.06%	390,829
Mar 17, 2026	31.76	32.30	31.29	31.74	31.74	0.67%	191,031
Mar 16, 2026	31.96	32.30	29.25	31.53	31.53	-1.75%	715,608
Mar 13, 2026	32.22	32.22	31.97	32.09	32.09	-0.22%	680,514
Mar 12, 2026	32.39	32.45	31.99	32.16	32.16	0.12%	369,715
Mar 11, 2026	32.20	32.68	32.01	32.12	32.12	-0.19%	791,094
Mar 10, 2026	32.15	32.51	32.07	32.18	32.18	0.44%	263,611
Mar 9, 2026	32.09	32.49	31.57	32.04	32.04	-0.90%	100,533
Mar 6, 2026	32.45	32.78	32.10	32.33	32.33	-0.03%	161,526
Mar 5, 2026	31.46	32.90	31.46	32.34	32.34	1.76%	501,735
Mar 4, 2026	31.06	32.07	31.06	31.78	31.78	0.19%	84,062
Mar 2, 2026	31.75	32.07	31.15	31.72	31.72	-1.37%	344,281
Feb 27, 2026	32.35	32.41	31.99	32.16	32.16	-	82,963
Feb 26, 2026	32.44	32.44	32.04	32.16	32.16	0.22%	144,825
Feb 25, 2026	32.39	32.50	31.84	32.09	32.09	-0.03%	133,596
Feb 24, 2026	31.64	32.46	31.64	32.10	32.10	-0.22%	274,718
Feb 23, 2026	32.38	32.54	31.89	32.17	32.17	0.59%	212,184
Feb 20, 2026	31.83	32.38	31.58	31.98	31.98	0.41%	333,921
Feb 19, 2026	31.28	32.00	31.23	31.85	31.85	1.63%	274,034
Feb 18, 2026	31.19	31.46	31.07	31.34	31.34	0.22%	210,559
Feb 17, 2026	30.80	31.32	30.51	31.27	31.27	2.36%	1,219,498
Feb 16, 2026	30.21	30.87	30.19	30.55	30.55	-0.07%	145,482
Feb 13, 2026	30.83	30.83	30.14	30.57	30.57	0.39%	103,734
Feb 12, 2026	30.61	31.50	30.21	30.45	30.45	-0.65%	377,331
Feb 11, 2026	30.55	30.76	30.47	30.65	30.65	0.33%	77,802
Feb 10, 2026	30.82	30.84	30.24	30.55	30.55	-0.10%	590,616
Feb 9, 2026	30.72	31.00	30.25	30.58	30.58	-0.36%	466,303
Feb 6, 2026	30.31	30.89	30.00	30.69	30.69	1.15%	310,902
Feb 5, 2026	29.53	30.66	29.53	30.34	30.34	1.57%	1,062,182
Feb 4, 2026	29.47	29.93	28.81	29.87	29.87	3.25%	926,252
Feb 3, 2026	29.26	29.70	28.64	28.93	28.93	3.36%	2,540,170
Feb 2, 2026	28.78	29.02	24.89	27.99	27.99	-3.72%	622,306
Feb 1, 2026	28.78	29.23	28.74	29.07	29.07	1.04%	193,208
Jan 30, 2026	28.67	29.11	28.67	28.77	28.77	-0.03%	822,807
Jan 29, 2026	28.71	29.05	28.61	28.78	28.78	-0.03%	514,861
Jan 28, 2026	28.56	29.59	28.34	28.79	28.79	-0.07%	3,232,444
Jan 27, 2026	29.60	29.86	28.70	28.81	28.81	-3.06%	570,106
Jan 23, 2026	29.19	30.05	29.10	29.72	29.72	1.68%	147,171
Jan 22, 2026	28.71	30.19	25.65	29.23	29.23	1.85%	1,490,971
Jan 21, 2026	28.37	28.86	28.37	28.70	28.70	-0.69%	265,548
Jan 20, 2026	28.70	29.00	28.68	28.90	28.90	-0.10%	267,078
Jan 19, 2026	28.76	28.95	28.61	28.93	28.93	0.56%	4,319,102
Jan 16, 2026	29.23	29.23	28.61	28.77	28.77	0.07%	112,424
Jan 14, 2026	28.63	28.92	28.44	28.75	28.75	0.42%	172,854
Jan 13, 2026	28.52	28.90	28.48	28.63	28.63	1.13%	256,333
Jan 12, 2026	28.50	28.76	28.02	28.31	28.31	-1.94%	3,282,842
Jan 9, 2026	28.73	29.06	28.43	28.87	28.87	0.49%	416,329
Jan 8, 2026	29.35	29.35	28.64	28.73	28.73	-1.27%	223,827
Jan 7, 2026	29.57	29.57	28.86	29.10	29.10	0.80%	416,248
Jan 6, 2026	29.33	29.33	28.71	28.87	28.87	0.14%	2,381,120
Jan 5, 2026	27.94	28.98	27.94	28.83	28.83	1.23%	536,758
Jan 2, 2026	28.89	29.11	28.35	28.48	28.48	-0.97%	275,241
Jan 1, 2026	28.45	28.84	28.18	28.76	28.76	2.09%	551,547
Dec 31, 2025	28.07	28.55	28.06	28.17	28.17	-0.35%	686,645
Dec 30, 2025	28.14	28.47	27.97	28.27	28.27	0.28%	2,084,230
Dec 29, 2025	27.21	28.36	27.21	28.19	28.19	-0.56%	3,457,696
Dec 26, 2025	28.41	28.41	28.12	28.35	28.35	-0.25%	453,753
Dec 24, 2025	28.35	28.56	28.17	28.42	28.42	0.14%	391,052
Dec 23, 2025	28.17	28.62	28.17	28.38	28.38	0.85%	1,000,806
Dec 22, 2025	28.85	28.85	27.99	28.14	28.14	-0.64%	2,339,829
Dec 19, 2025	28.26	28.48	28.07	28.32	28.32	-0.81%	1,081,258
Dec 18, 2025	28.12	28.58	28.12	28.55	28.55	1.57%	881,649
Dec 17, 2025	28.69	28.74	28.08	28.11	28.11	-1.37%	1,322,092
Dec 16, 2025	28.11	28.57	28.11	28.50	28.50	0.81%	348,222
Dec 15, 2025	28.04	28.40	27.91	28.27	28.27	1.22%	592,706
Dec 12, 2025	26.60	28.30	26.60	27.93	27.93	1.09%	1,342,430
Dec 11, 2025	27.27	27.76	27.27	27.63	27.63	1.02%	216,045
Dec 10, 2025	27.11	27.70	27.11	27.35	27.35	-0.36%	1,486,389
Dec 9, 2025	26.34	27.58	26.34	27.45	27.45	1.18%	1,853,056
Dec 8, 2025	27.63	27.83	27.02	27.13	27.13	-1.56%	1,473,164
Dec 5, 2025	26.97	27.60	26.92	27.56	27.56	2.45%	2,979,212
Dec 4, 2025	26.01	27.15	26.01	26.90	26.90	0.94%	1,965,197
Dec 3, 2025	26.30	26.91	26.30	26.65	26.65	-0.41%	484,168
Dec 2, 2025	27.00	27.25	26.46	26.76	26.76	-0.96%	566,671
Dec 1, 2025	26.80	27.25	26.24	27.02	27.02	1.81%	967,625