SABINA-R.BK(SABINA-R.BK)
SABINA-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $16.00 | $16.00 | $15.70 | $15.80 | 39,300 |
| 7/21/2026 | $15.90 | $16.10 | $15.80 | $16.10 | 348,900 |
| 7/20/2026 | $15.90 | $16.00 | $15.80 | $15.90 | 198,300 |
| 7/17/2026 | $15.80 | $15.90 | $15.80 | $15.90 | 205,000 |
| 7/16/2026 | $15.80 | $15.90 | $15.70 | $15.80 | 280,800 |
| 7/15/2026 | $15.80 | $15.80 | $15.70 | $15.70 | 151,600 |
| 7/14/2026 | $15.70 | $15.80 | $15.60 | $15.70 | 227,700 |
| 7/13/2026 | $15.80 | $15.80 | $15.60 | $15.70 | 310,900 |
| 7/10/2026 | $15.70 | $15.80 | $15.60 | $15.80 | 271,400 |
| 7/9/2026 | $15.50 | $15.70 | $15.50 | $15.70 | 234,700 |
| 7/8/2026 | $15.60 | $15.70 | $15.50 | $15.60 | 467,700 |
| 7/7/2026 | $15.60 | $15.80 | $15.50 | $15.60 | 329,700 |
| 7/6/2026 | $15.70 | $15.80 | $15.50 | $15.60 | 336,700 |
| 7/3/2026 | $15.60 | $15.70 | $15.60 | $15.60 | 400,500 |
| 7/2/2026 | $15.60 | $15.70 | $15.50 | $15.60 | 396,900 |
| 7/1/2026 | $15.40 | $15.60 | $15.30 | $15.60 | 456,900 |
| 6/30/2026 | $15.40 | $15.50 | $15.30 | $15.30 | 356,900 |
| 6/29/2026 | $15.40 | $15.40 | $15.20 | $15.40 | 309,000 |
| 6/26/2026 | $15.20 | $15.30 | $15.10 | $15.30 | 468,600 |
| 6/25/2026 | $15.20 | $15.20 | $15.10 | $15.20 | 223,900 |
| 6/24/2026 | $15.20 | $15.20 | $15.10 | $15.20 | 144,300 |
| 6/23/2026 | $15.20 | $15.30 | $15.10 | $15.20 | 256,800 |
| 6/22/2026 | $15.20 | $15.30 | $15.10 | $15.20 | 165,500 |
| 6/19/2026 | $15.10 | $15.30 | $15.10 | $15.20 | 154,400 |
| 6/18/2026 | $15.30 | $15.30 | $15.10 | $15.10 | 390,800 |
| 6/17/2026 | $15.10 | $15.30 | $15.00 | $15.20 | 388,800 |
| 6/16/2026 | $15.10 | $15.20 | $14.80 | $15.10 | 1.61M |
| 6/15/2026 | $15.20 | $15.20 | $15.10 | $15.10 | 152,600 |
| 6/12/2026 | $15.10 | $15.20 | $15.10 | $15.10 | 116,000 |
| 6/11/2026 | $15.00 | $15.20 | $15.00 | $15.00 | 130,900 |
| 6/10/2026 | $15.10 | $15.20 | $15.00 | $15.10 | 161,000 |
| 6/9/2026 | $15.20 | $15.20 | $15.00 | $15.00 | 632,200 |
| 6/8/2026 | $15.30 | $15.30 | $15.10 | $15.20 | 232,100 |
| 6/5/2026 | $15.20 | $15.30 | $15.10 | $15.30 | 216,900 |
| 6/4/2026 | $15.20 | $15.30 | $15.10 | $15.20 | 539,100 |
| 6/2/2026 | $15.40 | $15.40 | $15.20 | $15.20 | 318,772 |
| 5/29/2026 | $15.40 | $15.50 | $15.30 | $15.30 | 226,615 |
| 5/28/2026 | $15.40 | $15.40 | $15.30 | $15.30 | 160,700 |
| 5/27/2026 | $15.30 | $15.40 | $15.20 | $15.40 | 255,500 |
| 5/26/2026 | $15.20 | $15.30 | $15.10 | $15.30 | 270,854 |
| 5/25/2026 | $15.10 | $15.20 | $15.00 | $15.10 | 364,600 |
| 5/22/2026 | $15.10 | $15.10 | $15.00 | $15.00 | 124,400 |
| 5/21/2026 | $15.10 | $15.10 | $14.90 | $15.10 | 380,600 |
| 5/20/2026 | $15.00 | $15.10 | $15.00 | $15.10 | 274,655 |
| 5/19/2026 | $15.00 | $15.00 | $14.90 | $14.90 | 164,726 |
| 5/18/2026 | $14.90 | $15.00 | $14.90 | $15.00 | 426,618 |
| 5/15/2026 | $15.00 | $15.00 | $14.80 | $14.90 | 294,605 |
| 5/14/2026 | $14.80 | $15.00 | $14.80 | $15.00 | 348,835 |
| 5/13/2026 | $15.00 | $15.00 | $14.70 | $14.80 | 1.66M |
| 5/12/2026 | $15.00 | $15.10 | $14.90 | $15.00 | 750,652 |
| 5/11/2026 | $15.10 | $15.20 | $15.00 | $15.00 | 958,430 |
| 5/8/2026 | $15.00 | $15.20 | $15.00 | $15.10 | 203,727 |
| 5/7/2026 | $15.10 | $15.20 | $15.00 | $15.00 | 570,246 |
| 5/6/2026 | $15.10 | $15.20 | $15.00 | $15.10 | 264,572 |
| 5/5/2026 | $15.30 | $15.30 | $15.00 | $15.00 | 933,548 |
| 4/30/2026 | $15.20 | $15.30 | $15.10 | $15.20 | 893,238 |
| 4/29/2026 | $15.70 | $15.80 | $15.60 | $15.80 | 581,469 |
| 4/28/2026 | $15.60 | $15.70 | $15.50 | $15.70 | 403,005 |
| 4/27/2026 | $15.60 | $15.60 | $15.50 | $15.50 | 191,843 |
| 4/24/2026 | $15.60 | $15.60 | $15.50 | $15.50 | 392,186 |
| 4/23/2026 | $15.70 | $15.70 | $15.50 | $15.60 | 241,663 |