SBFC.BOSBFC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $101.90 | $101.90 | $101.20 | $101.50 | 10,926 |
| 1/13/2026 | $102.15 | $102.30 | $101.10 | $101.90 | 18,107 |
| 1/12/2026 | $98.95 | $103.70 | $97.55 | $102.30 | 130,643 |
| 1/9/2026 | $102.20 | $102.40 | $99.05 | $99.55 | 43,575 |
| 1/8/2026 | $102.85 | $103.80 | $101.75 | $102.25 | 35,836 |
| 1/7/2026 | $102.30 | $104.30 | $101.80 | $103.35 | 33,670 |
| 1/6/2026 | $101.90 | $103.00 | $101.85 | $102.30 | 53,465 |
| 1/5/2026 | $103.10 | $103.35 | $101.05 | $101.85 | 3.17M |
| 1/2/2026 | $103.00 | $103.55 | $102.80 | $103.10 | 19,659 |
| 1/1/2026 | $104.00 | $104.30 | $102.35 | $102.75 | 50,935 |
| 12/31/2025 | $104.45 | $104.65 | $103.35 | $104.00 | 184,819 |
| 12/30/2025 | $105.00 | $105.20 | $103.75 | $104.40 | 120,727 |
| 12/29/2025 | $104.60 | $105.10 | $102.90 | $104.60 | 90,477 |
| 12/26/2025 | $105.75 | $106.00 | $104.35 | $104.50 | 48,428 |
| 12/24/2025 | $104.40 | $107.90 | $103.95 | $106.00 | 192,910 |
| 12/23/2025 | $104.50 | $106.35 | $104.50 | $104.80 | 161,943 |
| 12/22/2025 | $104.90 | $104.90 | $104.00 | $104.50 | 24,034 |
| 12/19/2025 | $105.90 | $105.90 | $102.50 | $103.60 | 62,388 |
| 12/18/2025 | $103.15 | $104.60 | $102.55 | $103.45 | 75,058 |
| 12/17/2025 | $105.00 | $105.45 | $102.60 | $103.20 | 22,916 |
| 12/16/2025 | $105.65 | $108.40 | $104.00 | $104.85 | 72,311 |
| 12/15/2025 | $105.00 | $105.60 | $104.50 | $105.10 | 11,856 |
| 12/12/2025 | $104.05 | $106.15 | $104.05 | $105.10 | 14,462 |
| 12/11/2025 | $105.30 | $106.00 | $104.70 | $104.85 | 16,634 |
| 12/10/2025 | $105.00 | $106.85 | $104.40 | $105.30 | 35,285 |
| 12/9/2025 | $103.10 | $105.55 | $103.10 | $105.05 | 29,320 |
| 12/8/2025 | $106.15 | $106.15 | $104.00 | $104.25 | 69,469 |
| 12/5/2025 | $105.90 | $106.90 | $104.10 | $106.40 | 22,277 |
| 12/4/2025 | $106.10 | $106.55 | $105.65 | $105.90 | 14,906 |
| 12/3/2025 | $106.25 | $106.90 | $105.30 | $106.10 | 17,375 |
| 12/2/2025 | $107.60 | $107.60 | $105.80 | $106.15 | 17,607 |
| 12/1/2025 | $108.40 | $108.70 | $107.10 | $107.60 | 19,831 |
| 11/28/2025 | $106.55 | $108.55 | $106.50 | $108.35 | 28,977 |
| 11/27/2025 | $108.95 | $109.50 | $105.55 | $106.45 | 99,866 |
| 11/26/2025 | $107.95 | $109.00 | $107.15 | $108.90 | 59,886 |
| 11/25/2025 | $105.05 | $107.80 | $105.05 | $107.40 | 46,513 |
| 11/24/2025 | $107.05 | $108.00 | $104.70 | $105.00 | 29,785 |
| 11/21/2025 | $110.25 | $110.25 | $107.30 | $107.45 | 24,721 |
| 11/19/2025 | $109.25 | $110.10 | $109.00 | $109.60 | 34,749 |
| 11/18/2025 | $110.15 | $110.45 | $109.00 | $109.50 | 46,166 |
| 11/17/2025 | $109.40 | $114.45 | $109.20 | $110.70 | 146,048 |
| 11/14/2025 | $108.25 | $110.05 | $108.25 | $109.15 | 97,691 |
| 11/13/2025 | $109.75 | $110.00 | $108.20 | $108.65 | 97,133 |
| 11/12/2025 | $110.60 | $110.60 | $108.95 | $109.75 | 139,531 |
| 11/11/2025 | $113.35 | $113.35 | $110.00 | $110.45 | 74,976 |
| 11/10/2025 | $113.60 | $114.40 | $111.95 | $112.25 | 171,960 |
| 11/7/2025 | $112.15 | $114.95 | $110.95 | $114.00 | 152,324 |
| 11/6/2025 | $117.15 | $117.20 | $111.45 | $112.40 | 105,125 |
| 11/4/2025 | $119.10 | $119.10 | $116.00 | $117.45 | 278,620 |
| 11/3/2025 | $117.60 | $123.00 | $115.20 | $118.50 | 1.13M |
| 10/31/2025 | $114.50 | $116.60 | $113.60 | $114.00 | 150,559 |
| 10/30/2025 | $112.75 | $114.50 | $112.75 | $113.75 | 125,484 |
| 10/29/2025 | $115.00 | $115.75 | $113.10 | $114.30 | 90,620 |
| 10/28/2025 | $115.25 | $116.10 | $113.60 | $114.95 | 123,770 |
| 10/27/2025 | $115.05 | $116.20 | $113.80 | $114.85 | 115,818 |
| 10/24/2025 | $111.30 | $117.40 | $111.30 | $115.40 | 487,702 |
| 10/23/2025 | $117.35 | $117.35 | $111.00 | $111.85 | 270,015 |
| 10/21/2025 | $113.00 | $117.70 | $112.20 | $116.00 | 399,915 |
| 10/20/2025 | $112.35 | $112.80 | $110.00 | $111.30 | 110,366 |
| 10/17/2025 | $107.60 | $114.10 | $107.30 | $112.95 | 278,469 |