Want to see DE:SBS full AI Analyst Report?
STRATEC Biomedical (SBS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.90 | 23.10 | 22.40 | 22.50 | 22.50 | -1.10% | 18,827 | 1.56 |
| Oct 29, 2026 | 22.90 | 23.15 | 22.75 | 22.75 | 22.75 | -0.66% | 7,996 | 0.66 |
| Oct 28, 2026 | 22.70 | 23.20 | 22.65 | 22.90 | 22.90 | -0.43% | 19,270 | 1.63 |
| Oct 27, 2026 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | -1.29% | 8,414 | 0.71 |
| Oct 26, 2026 | 23.50 | 24.20 | 23.05 | 23.30 | 23.30 | -0.85% | 10,587 | 0.90 |
| Oct 23, 2026 | 23.40 | 24.15 | 23.30 | 23.50 | 23.50 | +0.00% | 10,512 | 0.90 |
| Oct 22, 2026 | 22.90 | 23.70 | 22.75 | 23.50 | 23.50 | +2.17% | 16,567 | 1.44 |
| Oct 21, 2026 | 22.75 | 23.50 | 22.45 | 23.00 | 23.00 | +2.22% | 18,623 | 1.65 |
| Oct 20, 2026 | 22.50 | 23.25 | 22.50 | 22.50 | 22.50 | +0.00% | 19,316 | 1.73 |
| Oct 19, 2026 | 23.65 | 23.80 | 22.50 | 22.50 | 22.50 | -4.86% | 8,100 | 0.73 |
| Oct 16, 2026 | 24.20 | 24.45 | 23.65 | 23.65 | 23.65 | -2.27% | 6,383 | 0.57 |
| Oct 15, 2026 | 24.40 | 24.40 | 23.50 | 24.20 | 24.20 | +0.83% | 6,738 | 0.60 |
| Oct 14, 2026 | 24.20 | 24.85 | 23.50 | 24.00 | 24.00 | +2.35% | 22,687 | 2.07 |
| Oct 13, 2026 | 23.30 | 23.80 | 23.25 | 23.45 | 23.45 | +0.00% | 6,374 | 0.57 |
| Oct 12, 2026 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | +2.40% | 13,217 | 1.18 |
| Oct 09, 2026 | 22.00 | 23.05 | 22.00 | 22.90 | 22.90 | +4.09% | 10,433 | 0.94 |
| Oct 08, 2026 | 22.60 | 23.10 | 21.90 | 22.00 | 22.00 | -3.51% | 27,740 | 2.58 |
| Oct 07, 2026 | 22.35 | 22.90 | 22.25 | 22.80 | 22.80 | +2.01% | 12,425 | 1.16 |
| Oct 06, 2026 | 21.30 | 22.35 | 21.15 | 22.35 | 22.35 | +3.95% | 17,919 | 1.70 |
| Oct 05, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | -0.92% | 4,602 | 0.43 |
| Oct 02, 2026 | 21.60 | 21.90 | 21.00 | 21.70 | 21.70 | +0.23% | 6,163 | 0.57 |
| Oct 01, 2026 | 22.90 | 22.90 | 21.60 | 21.65 | 21.65 | -1.59% | 12,578 | 1.18 |
| Sep 30, 2026 | 22.10 | 22.60 | 22.00 | 22.00 | 22.00 | -0.45% | 11,586 | 1.09 |
| Sep 29, 2026 | 22.90 | 22.90 | 21.95 | 22.10 | 22.10 | -1.78% | 10,986 | 1.02 |
| Sep 28, 2026 | 22.20 | 23.30 | 22.20 | 22.50 | 22.50 | -1.32% | 9,114 | 0.84 |
| Sep 25, 2026 | 22.35 | 23.15 | 22.35 | 22.80 | 22.80 | +0.88% | 10,225 | 0.91 |
| Sep 24, 2026 | 22.40 | 22.60 | 22.30 | 22.60 | 22.60 | +0.44% | 6,930 | 0.61 |
| Sep 23, 2026 | 22.90 | 22.95 | 22.35 | 22.50 | 22.50 | -1.32% | 22,830 | 2.05 |
| Sep 22, 2026 | 23.25 | 23.25 | 22.75 | 22.80 | 22.80 | -2.77% | 26,533 | 2.45 |
| Sep 21, 2026 | 24.50 | 24.90 | 23.05 | 23.45 | 23.45 | -3.30% | 19,201 | 1.76 |
| Sep 18, 2026 | 25.15 | 25.25 | 24.15 | 24.25 | 24.25 | +0.83% | 4,830 | 0.44 |
| Sep 17, 2026 | 24.90 | 25.10 | 24.05 | 24.05 | 24.05 | -3.41% | 10,627 | 0.97 |
| Sep 16, 2026 | 25.35 | 25.40 | 24.60 | 24.90 | 24.90 | -1.78% | 10,423 | 0.94 |
| Sep 15, 2026 | 25.35 | 25.65 | 25.30 | 25.35 | 25.35 | +0.20% | 8,908 | 0.81 |
| Sep 14, 2026 | 24.85 | 25.55 | 24.85 | 25.30 | 25.30 | +1.81% | 6,417 | 0.58 |
| Sep 11, 2026 | 24.40 | 25.15 | 24.40 | 24.85 | 24.85 | +1.84% | 16,290 | 1.48 |
| Sep 10, 2026 | 24.70 | 25.25 | 24.40 | 24.40 | 24.40 | -1.41% | 20,252 | 1.87 |
| Sep 09, 2026 | 23.70 | 24.80 | 23.70 | 24.75 | 24.75 | +3.13% | 7,135 | 0.66 |
| Sep 08, 2026 | 24.25 | 24.60 | 23.75 | 24.00 | 24.00 | -2.24% | 17,922 | 1.65 |
| Sep 07, 2026 | 24.95 | 24.95 | 24.00 | 24.55 | 24.55 | +1.66% | 5,659 | 0.50 |
| Sep 04, 2026 | 24.40 | 24.50 | 23.65 | 24.15 | 24.15 | -1.83% | 7,148 | 0.62 |
| Sep 03, 2026 | 24.75 | 24.80 | 24.50 | 24.60 | 24.60 | +0.41% | 2,128 | 0.18 |
| Sep 02, 2026 | 25.00 | 25.20 | 24.15 | 24.50 | 24.50 | -1.80% | 12,326 | 1.05 |
| Sep 01, 2026 | 26.00 | 26.00 | 24.85 | 24.95 | 24.95 | -1.58% | 29,805 | 2.62 |
| Aug 31, 2026 | 24.25 | 26.55 | 24.25 | 25.35 | 25.35 | +4.32% | 40,840 | 3.65 |
| Aug 28, 2026 | 23.15 | 24.30 | 23.15 | 24.30 | 24.30 | +5.19% | 11,774 | 1.04 |
| Aug 27, 2026 | 22.75 | 23.25 | 22.75 | 23.10 | 23.10 | +1.54% | 5,702 | 0.50 |
| Aug 26, 2026 | 22.75 | 23.00 | 22.55 | 22.75 | 22.75 | -0.44% | 3,239 | 0.28 |
| Aug 25, 2026 | 22.60 | 23.05 | 22.35 | 22.85 | 22.85 | +2.24% | 4,385 | 0.36 |
| Aug 24, 2026 | 23.00 | 23.00 | 21.80 | 22.35 | 22.35 | +3.23% | 12,284 | 1.01 |