SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.60	13.62	13.60	13.62	13.62	0.18%	214
Dec 4, 2025	13.70	13.70	13.50	13.60	13.60	0.01%	1,025
Dec 3, 2025	13.67	13.68	13.60	13.60	13.60	-1.30%	3,516
Dec 2, 2025	13.80	13.80	13.77	13.78	13.78	-0.30%	436
Dec 1, 2025	13.77	13.82	13.77	13.82	13.82	0.79%	1,279
Nov 28, 2025	13.74	13.76	13.71	13.71	13.71	0.15%	1,597
Nov 26, 2025	13.75	13.75	13.59	13.69	13.69	-0.59%	20,756
Nov 25, 2025	14.02	14.02	13.75	13.77	13.77	-2.52%	3,270
Nov 24, 2025	14.27	14.28	14.08	14.13	14.13	-1.61%	3,764
Nov 21, 2025	14.68	14.68	14.25	14.36	14.36	-2.85%	6,658
Nov 20, 2025	14.25	14.78	14.25	14.78	14.78	1.80%	11,401
Nov 19, 2025	14.48	14.58	14.48	14.52	14.52	0.43%	3,480
Nov 18, 2025	14.78	14.78	14.45	14.46	14.46	-0.35%	5,461
Nov 17, 2025	14.22	14.57	14.19	14.51	14.51	2.26%	11,009
Nov 14, 2025	14.47	14.47	14.15	14.19	14.19	0.07%	3,862
Nov 13, 2025	13.93	14.23	13.93	14.18	14.18	2.29%	8,687
Nov 12, 2025	13.76	13.86	13.75	13.86	13.86	0.05%	1,217
Nov 11, 2025	13.89	13.91	13.85	13.86	13.86	-0.32%	3,153
Nov 10, 2025	13.98	13.98	13.83	13.90	13.90	-1.07%	8,771
Nov 7, 2025	14.22	14.28	14.05	14.05	14.05	-0.80%	9,888
Nov 6, 2025	14.05	14.17	14.05	14.16	14.16	1.53%	22,775
Nov 5, 2025	14.23	14.23	13.92	13.95	13.95	-1.98%	23,419
Nov 4, 2025	14.16	14.24	14.09	14.23	14.23	1.15%	4,462
Nov 3, 2025	14.15	14.21	14.07	14.07	14.07	0.41%	29,331
Oct 31, 2025	14.06	14.08	13.99	14.01	14.01	-0.27%	5,160
Oct 30, 2025	13.97	14.06	13.97	14.05	14.05	1.01%	1,743
Oct 29, 2025	13.91	13.91	13.91	13.91	13.91	1.19%	107
Oct 28, 2025	13.79	13.79	13.69	13.75	13.75	0.63%	1,181
Oct 27, 2025	13.61	13.70	13.61	13.66	13.66	0.14%	1,726
Oct 24, 2025	13.70	13.70	13.61	13.64	13.64	-0.86%	2,994
Oct 23, 2025	13.85	13.85	13.75	13.76	13.76	-1.00%	480
Oct 22, 2025	13.82	13.95	13.82	13.90	13.90	0.83%	2,366
Oct 21, 2025	13.91	13.91	13.76	13.79	13.79	-0.14%	660
Oct 20, 2025	13.84	13.91	13.81	13.81	13.80	-1.67%	4,768
Oct 17, 2025	14.00	14.14	14.00	14.04	14.04	0.29%	2,692
Oct 16, 2025	13.98	14.03	13.96	14.00	14.00	1.31%	6,465
Oct 15, 2025	13.75	13.86	13.75	13.82	13.82	-0.80%	1,652
Oct 14, 2025	14.32	14.32	13.88	13.93	13.93	-1.69%	1,685
Oct 13, 2025	14.24	14.24	14.16	14.17	14.17	-2.01%	3,992
Oct 10, 2025	14.00	14.46	14.00	14.46	14.46	3.29%	3,378
Oct 9, 2025	13.93	14.05	13.93	14.00	14.00	1.19%	4,196
Oct 8, 2025	13.93	13.93	13.81	13.84	13.84	-0.83%	2,313
Oct 7, 2025	13.80	14.00	13.80	13.95	13.95	1.23%	2,266
Oct 6, 2025	13.71	13.78	13.66	13.78	13.78	0.63%	2,221
Oct 3, 2025	13.69	13.70	13.63	13.70	13.69	-0.92%	1,839
Oct 2, 2025	14.21	14.21	13.79	13.82	13.82	-0.25%	3,278
Oct 1, 2025	13.76	13.93	13.76	13.86	13.86	-0.18%	9,274
Sep 30, 2025	13.94	13.94	13.88	13.88	13.88	-0.23%	477
Sep 29, 2025	13.91	13.96	13.91	13.91	13.91	0.09%	636
Sep 26, 2025	13.97	13.98	13.90	13.90	13.90	-1.14%	1,162