Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.00	15.38	13.51	13.57	13.57	-9.47%	4,490,900
Dec 4, 2025	15.72	16.00	14.99	14.99	14.99	-4.22%	18,306,500
Dec 3, 2025	15.11	15.96	15.06	15.65	15.65	3.10%	2,404,800
Dec 2, 2025	14.79	15.27	14.66	15.18	15.18	2.64%	2,127,100
Dec 1, 2025	14.90	14.98	14.46	14.79	14.79	1.30%	942,200
Nov 28, 2025	14.69	14.90	14.49	14.60	14.60	-0.61%	1,302,700
Nov 27, 2025	14.26	14.76	14.26	14.69	14.69	2.73%	709,800
Nov 26, 2025	13.83	14.40	13.83	14.30	14.30	2.44%	1,142,500
Nov 25, 2025	13.67	14.07	13.66	13.96	13.96	1.82%	972,300
Nov 24, 2025	13.39	13.97	13.37	13.71	13.71	2.39%	1,314,500
Nov 21, 2025	13.40	13.55	13.24	13.39	13.39	-0.96%	1,019,500
Nov 19, 2025	13.74	13.92	13.47	13.52	13.52	-2.03%	890,200
Nov 18, 2025	13.63	14.06	13.61	13.80	13.80	-0.36%	1,043,000
Nov 17, 2025	13.83	13.93	13.66	13.85	13.85	-0.14%	886,800
Nov 14, 2025	13.92	14.13	13.76	13.87	13.87	-1.70%	1,736,100
Nov 13, 2025	14.42	14.53	13.76	14.11	14.11	-2.15%	1,536,900
Nov 12, 2025	14.15	14.57	13.95	14.42	14.42	0.42%	2,704,400
Nov 11, 2025	13.50	14.45	12.95	14.36	14.36	4.66%	5,296,400
Nov 10, 2025	13.22	13.72	12.95	13.72	13.72	3.31%	2,073,800
Nov 7, 2025	13.58	13.85	13.25	13.28	13.28	-2.42%	3,768,200
Nov 6, 2025	13.32	13.65	13.28	13.61	13.61	1.04%	1,664,000
Nov 5, 2025	12.86	13.64	12.85	13.47	13.47	3.22%	2,309,700
Nov 4, 2025	12.71	13.05	12.57	13.05	13.05	1.56%	1,194,500
Nov 3, 2025	13.00	13.09	12.73	12.85	12.85	-0.46%	1,929,400
Oct 31, 2025	12.50	12.92	12.48	12.91	12.91	3.53%	6,023,700
Oct 30, 2025	12.00	12.56	11.92	12.47	12.47	2.80%	2,548,200
Oct 29, 2025	12.05	12.39	12.02	12.13	12.13	1.08%	2,836,500
Oct 28, 2025	12.31	12.33	11.79	12.00	12.00	-2.28%	1,383,700
Oct 27, 2025	12.54	12.55	12.10	12.28	12.28	-0.73%	952,900
Oct 24, 2025	12.48	12.64	12.25	12.37	12.37	-0.72%	1,306,400
Oct 23, 2025	12.40	12.52	12.30	12.46	12.46	1.30%	591,700
Oct 22, 2025	12.19	12.56	12.06	12.30	12.30	0.90%	1,010,600
Oct 21, 2025	12.23	12.24	12.01	12.19	12.19	0.16%	586,900
Oct 20, 2025	12.25	12.30	12.11	12.17	12.17	0.58%	492,000
Oct 17, 2025	12.02	12.15	11.87	12.10	12.10	0.83%	841,100
Oct 16, 2025	12.31	12.31	11.91	12.00	12.00	-2.04%	1,201,400
Oct 15, 2025	11.90	12.32	11.81	12.25	12.25	3.46%	1,343,800
Oct 14, 2025	11.66	11.97	11.66	11.84	11.84	-0.50%	991,700
Oct 13, 2025	12.25	12.32	11.84	11.90	11.90	1.19%	1,820,200
Oct 10, 2025	11.85	11.96	11.57	11.76	11.76	0.09%	2,283,100
Oct 9, 2025	11.98	12.03	11.62	11.75	11.75	-1.84%	1,625,600
Oct 8, 2025	11.77	11.97	11.72	11.97	11.97	1.70%	1,363,600
Oct 7, 2025	12.23	12.23	11.57	11.77	11.77	-4.23%	1,944,000
Oct 6, 2025	12.58	12.64	12.09	12.29	12.29	-2.92%	1,551,500
Oct 3, 2025	12.59	12.78	12.37	12.66	12.66	0.56%	1,618,700
Oct 2, 2025	13.25	13.28	12.49	12.59	12.59	-4.84%	2,070,600
Oct 1, 2025	13.25	13.27	12.86	13.23	13.23	1.77%	1,633,400
Sep 30, 2025	13.32	13.47	12.89	13.00	13.00	-2.55%	1,518,400
Sep 29, 2025	13.22	13.74	13.16	13.34	13.34	1.29%	1,407,200
Sep 26, 2025	12.69	13.24	12.69	13.17	13.17	3.29%	1,228,400