SBIO(SBIO)
SBIO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $51.41 | $52.12 | $50.90 | $51.25 | 24,121 |
| 10/13/2026 | $53.67 | $53.67 | $51.47 | $51.64 | 33,330 |
| 10/12/2026 | $54.88 | $54.90 | $53.74 | $53.85 | 22,700 |
| 10/9/2026 | $54.50 | $55.51 | $54.37 | $55.04 | 33,639 |
| 10/8/2026 | $53.67 | $54.02 | $52.57 | $53.95 | 53,300 |
| 10/7/2026 | $53.80 | $54.96 | $53.80 | $54.13 | 49,200 |
| 10/6/2026 | $56.28 | $56.28 | $53.89 | $54.38 | 93,200 |
| 10/5/2026 | $56.41 | $56.41 | $55.04 | $56.26 | 52,340 |
| 10/2/2026 | $57.37 | $57.37 | $55.93 | $56.15 | 59,500 |
| 10/1/2026 | $57.82 | $58.54 | $56.64 | $56.64 | 43,700 |
| 9/30/2026 | $58.42 | $59.02 | $57.85 | $58.30 | 22,000 |
| 9/29/2026 | $58.35 | $58.48 | $57.28 | $57.94 | 26,800 |
| 9/28/2026 | $57.28 | $58.73 | $56.79 | $57.93 | 29,744 |
| 9/25/2026 | $58.83 | $58.98 | $57.56 | $57.56 | 37,000 |
| 9/24/2026 | $59.55 | $59.55 | $57.71 | $58.55 | 124,082 |
| 9/23/2026 | $63.19 | $63.19 | $59.36 | $59.85 | 57,006 |
| 9/22/2026 | $62.69 | $63.61 | $62.69 | $63.35 | 31,749 |
| 9/21/2026 | $62.96 | $62.96 | $61.94 | $62.38 | 35,800 |
| 9/18/2026 | $63.10 | $63.39 | $61.96 | $62.20 | 19,500 |
| 9/17/2026 | $63.52 | $64.52 | $63.27 | $63.73 | 23,000 |
| 9/16/2026 | $62.77 | $63.24 | $61.94 | $62.39 | 83,638 |
| 9/15/2026 | $63.90 | $64.03 | $62.05 | $62.54 | 79,300 |
| 9/14/2026 | $63.51 | $64.52 | $63.51 | $63.71 | 16,200 |
| 9/11/2026 | $64.52 | $64.97 | $63.29 | $63.29 | 33,700 |
| 9/10/2026 | $64.49 | $64.54 | $63.69 | $63.80 | 38,911 |
| 9/9/2026 | $66.23 | $66.89 | $65.10 | $65.20 | 23,511 |
| 9/8/2026 | $66.50 | $67.35 | $65.72 | $66.82 | 23,435 |
| 9/4/2026 | $66.98 | $67.67 | $66.96 | $67.66 | 26,679 |
| 9/3/2026 | $68.02 | $68.02 | $66.88 | $67.31 | 35,516 |
| 9/2/2026 | $68.10 | $68.40 | $66.54 | $67.89 | 24,100 |
| 9/1/2026 | $66.33 | $67.73 | $65.99 | $66.86 | 36,048 |
| 8/31/2026 | $66.77 | $66.83 | $65.65 | $66.82 | 38,000 |
| 8/28/2026 | $69.15 | $69.15 | $67.02 | $67.09 | 31,617 |
| 8/27/2026 | $69.59 | $69.94 | $69.02 | $69.51 | 24,932 |
| 8/26/2026 | $70.08 | $70.08 | $69.05 | $69.66 | 24,300 |
| 8/25/2026 | $69.39 | $70.59 | $69.39 | $70.33 | 86,817 |
| 8/24/2026 | $68.97 | $69.07 | $67.45 | $68.64 | 26,600 |
| 8/21/2026 | $69.00 | $69.71 | $68.85 | $69.11 | 49,741 |
| 8/20/2026 | $70.00 | $70.46 | $67.94 | $68.56 | 51,651 |
| 8/19/2026 | $69.48 | $70.85 | $69.48 | $70.79 | 79,740 |
| 8/18/2026 | $67.86 | $69.09 | $67.70 | $69.09 | 37,500 |
| 8/17/2026 | $67.04 | $68.00 | $66.97 | $67.82 | 42,500 |
| 8/14/2026 | $66.70 | $67.28 | $65.97 | $67.28 | 34,951 |
| 8/13/2026 | $68.12 | $68.20 | $66.91 | $66.92 | 35,200 |
| 8/12/2026 | $67.55 | $67.97 | $67.17 | $67.77 | 35,900 |
| 8/11/2026 | $67.34 | $67.65 | $66.61 | $67.10 | 33,400 |
| 8/10/2026 | $66.69 | $67.16 | $66.41 | $67.12 | 48,501 |
| 8/7/2026 | $67.78 | $68.38 | $66.81 | $67.61 | 30,549 |
| 8/6/2026 | $66.22 | $67.80 | $66.22 | $67.20 | 32,770 |
| 8/5/2026 | $66.24 | $67.07 | $65.80 | $66.29 | 28,373 |
| 8/4/2026 | $63.90 | $65.82 | $63.90 | $65.58 | 27,600 |
| 8/3/2026 | $63.67 | $63.72 | $62.60 | $63.53 | 71,100 |
| 7/31/2026 | $65.15 | $65.15 | $62.80 | $63.36 | 27,400 |
| 7/30/2026 | $63.93 | $65.22 | $63.13 | $65.20 | 17,842 |
| 7/29/2026 | $63.67 | $64.36 | $62.70 | $63.14 | 22,865 |
| 7/28/2026 | $64.48 | $64.62 | $62.97 | $63.52 | 32,900 |
| 7/27/2026 | $64.53 | $65.75 | $64.40 | $64.48 | 63,210 |
| 7/24/2026 | $64.62 | $64.77 | $63.34 | $63.77 | 14,846 |
| 7/23/2026 | $63.61 | $64.55 | $63.32 | $64.33 | 24,400 |
| 7/22/2026 | $64.69 | $64.69 | $64.01 | $64.10 | 20,636 |
| 7/21/2026 | $63.64 | $65.19 | $63.64 | $64.98 | 38,900 |
| 7/20/2026 | $65.42 | $65.76 | $63.47 | $63.60 | 42,749 |
| 7/17/2026 | $62.76 | $65.35 | $62.34 | $65.20 | 39,800 |
| 7/16/2026 | $65.55 | $65.55 | $63.01 | $63.44 | 71,967 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
