SBIN.BOSBIN.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1028.50 | $1030.00 | $1021.00 | $1028.30 | 549,127 |
| 1/13/2026 | $1019.40 | $1029.40 | $1015.70 | $1028.45 | 3.58M |
| 1/12/2026 | $1005.45 | $1016.90 | $996.05 | $1015.05 | 206,672 |
| 1/9/2026 | $996.95 | $1008.00 | $994.55 | $1000.00 | 508,305 |
| 1/8/2026 | $1005.15 | $1011.90 | $995.60 | $997.85 | 717,133 |
| 1/7/2026 | $1020.05 | $1022.00 | $1004.30 | $1007.10 | 522,691 |
| 1/6/2026 | $1008.90 | $1023.95 | $1005.00 | $1018.75 | 696,022 |
| 1/5/2026 | $1000.10 | $1015.40 | $1000.10 | $1005.35 | 574,850 |
| 1/2/2026 | $984.75 | $1009.30 | $984.05 | $999.35 | 489,973 |
| 1/1/2026 | $982.20 | $987.70 | $980.20 | $984.70 | 848,654 |
| 12/31/2025 | $976.00 | $985.45 | $973.55 | $982.20 | 332,569 |
| 12/30/2025 | $963.55 | $976.00 | $959.35 | $973.30 | 340,615 |
| 12/29/2025 | $965.95 | $968.30 | $961.45 | $964.85 | 326,921 |
| 12/26/2025 | $967.10 | $971.15 | $964.45 | $966.40 | 401,851 |
| 12/24/2025 | $972.10 | $977.50 | $967.95 | $969.00 | 406,527 |
| 12/23/2025 | $975.05 | $977.60 | $970.45 | $971.85 | 181,180 |
| 12/22/2025 | $983.90 | $983.90 | $972.60 | $974.25 | 395,098 |
| 12/19/2025 | $978.15 | $981.90 | $977.00 | $980.15 | 261,032 |
| 12/18/2025 | $976.75 | $981.00 | $973.50 | $977.70 | 594,574 |
| 12/17/2025 | $965.00 | $978.50 | $965.00 | $975.90 | 569,861 |
| 12/16/2025 | $967.95 | $969.00 | $958.80 | $961.40 | 222,081 |
| 12/15/2025 | $959.95 | $969.30 | $957.05 | $967.15 | 118,671 |
| 12/12/2025 | $964.05 | $967.00 | $958.00 | $962.90 | 205,217 |
| 12/11/2025 | $963.95 | $966.45 | $958.25 | $963.40 | 1.56M |
| 12/10/2025 | $959.35 | $964.00 | $955.10 | $959.55 | 423,587 |
| 12/9/2025 | $956.05 | $964.20 | $950.80 | $959.35 | 374,212 |
| 12/8/2025 | $972.35 | $972.50 | $951.00 | $956.10 | 2.12M |
| 12/5/2025 | $948.80 | $972.80 | $946.80 | $971.40 | 511,017 |
| 12/4/2025 | $951.70 | $952.55 | $944.10 | $948.05 | 2.06M |
| 12/3/2025 | $972.25 | $972.25 | $947.35 | $951.40 | 875,186 |
| 12/2/2025 | $976.00 | $980.05 | $964.55 | $967.75 | 528,774 |
| 12/1/2025 | $984.70 | $991.25 | $970.20 | $973.15 | 312,355 |
| 11/28/2025 | $977.00 | $983.00 | $973.00 | $979.55 | 397,881 |
| 11/27/2025 | $987.85 | $988.00 | $968.80 | $972.85 | 1.49M |
| 11/26/2025 | $987.40 | $999.10 | $982.20 | $984.05 | 412,996 |
| 11/25/2025 | $976.00 | $988.90 | $971.50 | $983.20 | 243,325 |
| 11/24/2025 | $974.20 | $977.85 | $967.70 | $970.30 | 444,259 |
| 11/21/2025 | $979.95 | $980.55 | $971.00 | $972.60 | 188,598 |
| 11/19/2025 | $972.50 | $984.50 | $969.00 | $982.45 | 240,778 |
| 11/18/2025 | $976.80 | $976.80 | $970.00 | $972.55 | 392,640 |
| 11/17/2025 | $974.15 | $976.20 | $969.95 | $973.20 | 215,607 |
| 11/14/2025 | $954.25 | $969.00 | $953.00 | $967.35 | 478,259 |
| 11/13/2025 | $955.70 | $964.00 | $952.20 | $954.55 | 968,319 |
| 11/12/2025 | $958.00 | $961.50 | $951.05 | $957.35 | 359,053 |
| 11/11/2025 | $954.00 | $954.50 | $945.05 | $953.30 | 1.41M |
| 11/10/2025 | $955.95 | $963.00 | $949.15 | $951.85 | 387,727 |
| 11/7/2025 | $959.95 | $964.50 | $944.00 | $955.95 | 582,333 |
| 11/6/2025 | $966.35 | $971.15 | $955.30 | $960.75 | 1.73M |
| 11/4/2025 | $952.25 | $959.00 | $941.35 | $957.05 | 948,033 |
| 11/3/2025 | $938.50 | $953.15 | $937.80 | $950.25 | 696,733 |
| 10/31/2025 | $935.80 | $946.70 | $930.25 | $937.00 | 780,748 |
| 10/30/2025 | $940.00 | $944.60 | $932.90 | $934.10 | 1.34M |
| 10/29/2025 | $932.60 | $941.65 | $930.30 | $939.80 | 1.09M |
| 10/28/2025 | $923.25 | $935.90 | $917.80 | $930.25 | 641,738 |
| 10/27/2025 | $905.50 | $927.90 | $905.50 | $923.25 | 392,249 |
| 10/24/2025 | $911.45 | $914.20 | $900.80 | $904.40 | 176,431 |
| 10/23/2025 | $910.55 | $917.90 | $904.80 | $911.45 | 1.32M |
| 10/21/2025 | $906.35 | $910.40 | $906.35 | $908.10 | 327,433 |
| 10/20/2025 | $893.70 | $913.40 | $891.55 | $906.85 | 835,351 |
| 10/17/2025 | $886.25 | $894.60 | $882.60 | $889.35 | 436,700 |