SOBI.STSOBI.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $343.00 | $345.60 | $341.20 | $345.00 | 99,777 |
| 1/14/2026 | $335.60 | $345.00 | $335.60 | $341.40 | 627,977 |
| 1/13/2026 | $336.00 | $339.80 | $335.60 | $335.60 | 478,261 |
| 1/12/2026 | $348.60 | $348.60 | $333.80 | $333.80 | 574,465 |
| 1/9/2026 | $348.60 | $349.60 | $341.40 | $347.80 | 429,304 |
| 1/8/2026 | $350.20 | $355.40 | $342.40 | $346.20 | 920,640 |
| 1/7/2026 | $338.20 | $341.20 | $330.20 | $337.60 | 508,394 |
| 1/5/2026 | $331.00 | $334.60 | $329.60 | $333.80 | 174,220 |
| 1/2/2026 | $335.00 | $335.80 | $329.40 | $330.40 | 184,464 |
| 12/30/2025 | $333.20 | $333.40 | $329.20 | $332.80 | 195,445 |
| 12/29/2025 | $329.40 | $334.00 | $329.00 | $333.40 | 206,452 |
| 12/23/2025 | $331.20 | $331.20 | $327.60 | $329.40 | 154,970 |
| 12/22/2025 | $328.00 | $331.20 | $325.60 | $331.20 | 164,397 |
| 12/19/2025 | $323.00 | $328.00 | $322.20 | $328.00 | 1.15M |
| 12/18/2025 | $325.00 | $326.80 | $322.20 | $324.20 | 385,531 |
| 12/17/2025 | $317.00 | $329.80 | $314.40 | $326.20 | 710,995 |
| 12/16/2025 | $322.00 | $322.60 | $316.20 | $317.00 | 528,091 |
| 12/15/2025 | $326.80 | $328.80 | $320.60 | $324.00 | 565,307 |
| 12/12/2025 | $334.00 | $334.00 | $327.80 | $329.60 | 268,084 |
| 12/11/2025 | $330.00 | $334.20 | $328.00 | $333.00 | 192,519 |
| 12/10/2025 | $324.60 | $329.80 | $323.40 | $329.80 | 534,591 |
| 12/9/2025 | $342.60 | $344.00 | $318.60 | $323.80 | 616,427 |
| 12/8/2025 | $342.60 | $344.60 | $340.40 | $342.60 | 231,798 |
| 12/5/2025 | $344.60 | $346.20 | $340.00 | $342.60 | 335,926 |
| 12/4/2025 | $334.20 | $345.00 | $333.00 | $343.00 | 496,389 |
| 12/3/2025 | $336.40 | $336.60 | $326.00 | $329.00 | 277,379 |
| 12/2/2025 | $337.60 | $340.00 | $336.60 | $337.80 | 227,759 |
| 12/1/2025 | $339.80 | $341.80 | $336.20 | $341.00 | 351,381 |
| 11/28/2025 | $343.60 | $344.00 | $338.40 | $338.80 | 727,371 |
| 11/27/2025 | $341.20 | $347.60 | $341.00 | $343.60 | 371,449 |
| 11/26/2025 | $342.00 | $343.40 | $338.80 | $341.20 | 304,887 |
| 11/25/2025 | $337.60 | $341.40 | $334.00 | $339.20 | 300,261 |
| 11/24/2025 | $334.00 | $338.00 | $333.60 | $336.40 | 945,730 |
| 11/21/2025 | $327.20 | $333.80 | $326.80 | $333.60 | 207,297 |
| 11/20/2025 | $336.00 | $337.40 | $331.40 | $332.40 | 165,646 |
| 11/19/2025 | $334.40 | $338.60 | $330.20 | $333.80 | 231,830 |
| 11/18/2025 | $334.00 | $335.20 | $329.20 | $332.00 | 292,384 |
| 11/17/2025 | $340.20 | $341.00 | $334.40 | $336.80 | 265,740 |
| 11/14/2025 | $339.00 | $341.00 | $334.40 | $340.20 | 173,858 |
| 11/13/2025 | $342.00 | $342.20 | $338.80 | $339.40 | 393,994 |
| 11/12/2025 | $338.80 | $340.20 | $337.40 | $340.20 | 312,904 |
| 11/11/2025 | $329.00 | $337.00 | $328.60 | $336.40 | 196,724 |
| 11/10/2025 | $330.00 | $334.40 | $328.60 | $328.60 | 459,318 |
| 11/7/2025 | $330.40 | $330.40 | $320.00 | $326.00 | 322,463 |
| 11/6/2025 | $328.40 | $331.80 | $325.40 | $329.20 | 318,600 |
| 11/5/2025 | $327.40 | $330.60 | $326.40 | $326.80 | 364,475 |
| 11/4/2025 | $329.60 | $334.00 | $324.80 | $332.40 | 353,179 |
| 11/3/2025 | $327.20 | $330.00 | $323.60 | $323.60 | 295,301 |
| 10/31/2025 | $331.60 | $332.20 | $325.80 | $327.20 | 147,115 |
| 10/30/2025 | $327.00 | $331.60 | $325.60 | $331.60 | 280,565 |
| 10/29/2025 | $325.40 | $329.40 | $324.00 | $327.80 | 280,582 |
| 10/28/2025 | $324.00 | $326.40 | $320.40 | $325.00 | 417,503 |
| 10/27/2025 | $319.60 | $327.20 | $319.20 | $324.00 | 1.37M |
| 10/24/2025 | $317.00 | $320.20 | $310.80 | $318.60 | 399,955 |
| 10/23/2025 | $313.40 | $317.00 | $310.60 | $314.40 | 188,524 |
| 10/22/2025 | $313.00 | $317.00 | $312.40 | $316.00 | 332,663 |
| 10/21/2025 | $306.80 | $315.80 | $304.80 | $315.60 | 413,916 |
| 10/20/2025 | $319.60 | $321.40 | $305.20 | $305.80 | 645,111 |
| 10/17/2025 | $308.20 | $314.00 | $305.60 | $311.60 | 425,150 |