SAPPHIRE.BOSAPPHIRE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $226.15 | $228.65 | $223.10 | $223.95 | 16,419 |
| 1/13/2026 | $222.00 | $227.85 | $221.25 | $226.40 | 12,427 |
| 1/12/2026 | $221.80 | $223.70 | $217.15 | $221.95 | 28,788 |
| 1/9/2026 | $220.30 | $223.85 | $218.30 | $222.20 | 31,678 |
| 1/8/2026 | $238.70 | $238.70 | $221.00 | $221.40 | 21,063 |
| 1/7/2026 | $227.80 | $230.30 | $226.30 | $229.00 | 17,629 |
| 1/6/2026 | $236.40 | $236.40 | $222.60 | $227.75 | 276,511 |
| 1/5/2026 | $252.70 | $253.60 | $231.60 | $234.05 | 92,010 |
| 1/2/2026 | $262.70 | $262.70 | $246.80 | $252.70 | 404,828 |
| 1/1/2026 | $258.00 | $265.95 | $253.80 | $261.35 | 29,290 |
| 12/31/2025 | $247.05 | $259.75 | $245.95 | $257.35 | 35,773 |
| 12/30/2025 | $253.00 | $253.00 | $246.00 | $247.00 | 7,462 |
| 12/29/2025 | $249.45 | $254.00 | $245.95 | $253.00 | 9,385 |
| 12/26/2025 | $252.25 | $254.45 | $247.75 | $252.00 | 116,250 |
| 12/24/2025 | $247.10 | $256.00 | $244.95 | $252.30 | 52,804 |
| 12/23/2025 | $240.10 | $248.70 | $236.65 | $246.85 | 27,730 |
| 12/22/2025 | $231.35 | $242.30 | $228.65 | $240.70 | 17,556 |
| 12/19/2025 | $226.15 | $234.00 | $224.15 | $231.15 | 28,921 |
| 12/18/2025 | $227.75 | $228.50 | $221.75 | $226.30 | 16,305 |
| 12/17/2025 | $229.60 | $231.75 | $225.40 | $228.25 | 10,162 |
| 12/16/2025 | $233.70 | $234.00 | $227.00 | $229.60 | 8,296 |
| 12/15/2025 | $234.55 | $237.80 | $233.30 | $233.70 | 10,365 |
| 12/12/2025 | $237.40 | $239.25 | $235.65 | $238.40 | 3,313 |
| 12/11/2025 | $235.95 | $239.25 | $233.60 | $236.45 | 3,687 |
| 12/10/2025 | $231.35 | $240.25 | $231.35 | $236.00 | 16,596 |
| 12/9/2025 | $239.80 | $240.45 | $232.10 | $236.35 | 307,488 |
| 12/8/2025 | $246.35 | $246.35 | $238.55 | $239.55 | 8,982 |
| 12/5/2025 | $247.50 | $252.00 | $244.00 | $246.35 | 75,398 |
| 12/4/2025 | $256.10 | $256.90 | $249.00 | $254.50 | 32,174 |
| 12/3/2025 | $246.60 | $258.15 | $245.00 | $256.15 | 11,108 |
| 12/2/2025 | $246.40 | $248.20 | $244.95 | $245.85 | 20,824 |
| 12/1/2025 | $248.65 | $249.70 | $245.50 | $246.50 | 6,516 |
| 11/28/2025 | $256.20 | $256.20 | $245.60 | $248.65 | 19,853 |
| 11/27/2025 | $252.05 | $257.60 | $251.45 | $252.05 | 6,883 |
| 11/26/2025 | $256.80 | $259.30 | $251.25 | $254.85 | 13,845 |
| 11/25/2025 | $262.55 | $262.55 | $250.35 | $259.15 | 27,954 |
| 11/24/2025 | $251.55 | $257.00 | $251.55 | $254.35 | 8,404 |
| 11/21/2025 | $257.75 | $261.60 | $252.95 | $256.30 | 8,857 |
| 11/19/2025 | $262.30 | $265.00 | $258.55 | $263.20 | 15,161 |
| 11/18/2025 | $255.00 | $263.90 | $247.50 | $262.00 | 68,629 |
| 11/17/2025 | $246.05 | $253.70 | $246.05 | $251.00 | 34,266 |
| 11/14/2025 | $247.00 | $248.25 | $241.90 | $246.20 | 30,703 |
| 11/13/2025 | $254.10 | $254.30 | $247.50 | $249.10 | 8,011 |
| 11/12/2025 | $256.05 | $257.25 | $252.20 | $252.85 | 13,601 |
| 11/11/2025 | $265.30 | $265.30 | $252.00 | $256.05 | 51,937 |
| 11/10/2025 | $275.10 | $275.10 | $264.10 | $265.20 | 8,815 |
| 11/7/2025 | $275.55 | $278.10 | $267.45 | $270.15 | 32,636 |
| 11/6/2025 | $285.05 | $285.05 | $277.15 | $279.00 | 42,681 |
| 11/4/2025 | $292.95 | $292.95 | $281.50 | $285.05 | 9,298 |
| 11/3/2025 | $281.40 | $287.80 | $281.40 | $286.55 | 21,795 |
| 10/31/2025 | $304.00 | $304.00 | $283.00 | $286.05 | 12,342 |
| 10/30/2025 | $296.85 | $310.25 | $295.50 | $301.00 | 104,072 |
| 10/29/2025 | $278.95 | $294.60 | $278.40 | $292.00 | 29,040 |
| 10/28/2025 | $286.40 | $288.05 | $279.10 | $279.95 | 9,081 |
| 10/27/2025 | $282.00 | $296.10 | $282.00 | $284.55 | 22,625 |
| 10/24/2025 | $290.05 | $291.20 | $284.00 | $286.75 | 6,178 |
| 10/23/2025 | $295.65 | $295.65 | $289.10 | $290.05 | 14,022 |
| 10/21/2025 | $287.05 | $298.20 | $287.05 | $294.25 | 6,974 |
| 10/20/2025 | $294.50 | $294.50 | $283.90 | $286.35 | 21,946 |
| 10/17/2025 | $287.30 | $292.60 | $284.95 | $288.80 | 14,765 |