Saint Bella Inc. (2508) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.28 | 2.38 | 2.17 | 2.38 | 2.38 | +8.18% | 533,500 | 1.16 |
| Nov 03, 2026 | 2.20 | 2.29 | 2.04 | 2.20 | 2.20 | +2.33% | 2,425,000 | 5.72 |
| Nov 02, 2026 | 2.43 | 2.43 | 2.03 | 2.15 | 2.15 | -6.52% | 2,561,000 | 6.65 |
| Oct 30, 2026 | 2.31 | 2.49 | 2.20 | 2.30 | 2.30 | -7.44% | 3,065,000 | 9.05 |
| Oct 29, 2026 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | +2.26% | 72,000 | 0.20 |
| Oct 28, 2026 | 2.62 | 2.62 | 2.19 | 2.43 | 2.43 | -3.95% | 776,000 | 2.21 |
| Oct 27, 2026 | 2.56 | 2.59 | 2.44 | 2.53 | 2.53 | -2.32% | 67,000 | 0.12 |
| Oct 26, 2026 | 2.60 | 2.60 | 2.56 | 2.59 | 2.59 | -1.15% | 118,500 | 0.21 |
| Oct 23, 2026 | 2.59 | 2.62 | 2.49 | 2.62 | 2.62 | +1.16% | 171,500 | 0.30 |
| Oct 22, 2026 | 2.54 | 2.59 | 2.41 | 2.59 | 2.59 | +1.97% | 297,000 | 0.53 |
| Oct 21, 2026 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | +11.16% | 212,500 | 0.37 |
| Oct 20, 2026 | 2.32 | 2.35 | 2.06 | 2.29 | 2.29 | -1.51% | 1,879,500 | 3.47 |
| Oct 19, 2026 | 2.32 | 2.70 | 2.27 | 2.32 | 2.32 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.70 | 2.70 | 2.27 | 2.32 | 2.32 | -15.64% | 1,586,600 | 3.02 |
| Oct 15, 2026 | 2.61 | 2.79 | 2.61 | 2.75 | 2.75 | -3.34% | 150,000 | 0.28 |
| Oct 14, 2026 | 2.87 | 2.87 | 2.82 | 2.85 | 2.85 | +0.53% | 31,000 | 0.06 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | +1.43% | 60,000 | 0.11 |
| Oct 12, 2026 | 2.73 | 2.82 | 2.71 | 2.79 | 2.79 | +2.20% | 80,500 | 0.14 |
| Oct 09, 2026 | 2.66 | 2.73 | 2.60 | 2.73 | 2.73 | +4.60% | 54,500 | 0.10 |
| Oct 08, 2026 | 2.74 | 2.74 | 2.50 | 2.61 | 2.61 | -2.79% | 248,000 | 0.43 |
| Oct 07, 2026 | 2.70 | 2.73 | 2.66 | 2.69 | 2.69 | -1.83% | 99,500 | 0.17 |
| Oct 06, 2026 | 2.69 | 2.74 | 2.65 | 2.74 | 2.74 | +1.67% | 62,000 | 0.10 |
| Oct 05, 2026 | 2.64 | 2.69 | 2.59 | 2.69 | 2.69 | +1.89% | 115,500 | 0.19 |
| Oct 02, 2026 | 2.71 | 2.73 | 2.61 | 2.64 | 2.64 | -5.71% | 387,500 | 0.63 |
| Oct 01, 2026 | 2.80 | 2.80 | 2.64 | 2.80 | 2.80 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 2.68 | 2.80 | 2.64 | 2.80 | 2.80 | +2.94% | 126,500 | 0.20 |
| Sep 29, 2026 | 2.96 | 2.96 | 2.72 | 2.72 | 2.72 | -4.56% | 498,500 | 0.81 |
| Sep 28, 2026 | 2.92 | 2.93 | 2.85 | 2.85 | 2.85 | -4.84% | 265,500 | 0.43 |
| Sep 25, 2026 | 2.93 | 3.00 | 2.88 | 3.00 | 3.00 | -0.83% | 254,500 | 0.41 |
| Sep 24, 2026 | 2.96 | 3.05 | 2.94 | 3.02 | 3.02 | -0.98% | 293,000 | 0.47 |
| Sep 23, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | +3.21% | 341,000 | 0.55 |
| Sep 22, 2026 | 2.92 | 3.01 | 2.92 | 2.96 | 2.96 | -1.34% | 192,500 | 0.31 |
| Sep 21, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | +1.18% | 180,000 | 0.28 |
| Sep 18, 2026 | 2.90 | 2.98 | 2.85 | 2.96 | 2.96 | +2.25% | 245,000 | 0.36 |
| Sep 17, 2026 | 2.87 | 3.00 | 2.85 | 2.90 | 2.90 | -1.86% | 367,000 | 0.54 |
| Sep 16, 2026 | 2.95 | 3.04 | 2.80 | 2.95 | 2.95 | +0.00% | 447,500 | 0.66 |
| Sep 15, 2026 | 2.95 | 3.05 | 2.90 | 2.95 | 2.95 | -4.53% | 842,500 | 1.24 |
| Sep 14, 2026 | 3.04 | 3.10 | 2.93 | 3.09 | 3.09 | +1.64% | 184,000 | 0.27 |
| Sep 11, 2026 | 3.02 | 3.17 | 2.99 | 3.04 | 3.04 | +1.67% | 770,000 | 1.10 |
| Sep 10, 2026 | 2.92 | 3.02 | 2.92 | 2.99 | 2.99 | +0.34% | 706,000 | 1.02 |
| Sep 09, 2026 | 2.93 | 3.02 | 2.93 | 2.98 | 2.98 | -3.87% | 258,500 | 0.37 |
| Sep 08, 2026 | 2.95 | 3.10 | 2.90 | 3.10 | 3.10 | +2.99% | 464,500 | 0.64 |
| Sep 07, 2026 | 3.02 | 3.06 | 2.95 | 3.01 | 3.01 | -0.33% | 434,000 | 0.57 |
| Sep 04, 2026 | 3.05 | 3.24 | 3.02 | 3.02 | 3.02 | -3.82% | 822,000 | 1.09 |
| Sep 03, 2026 | 3.13 | 3.28 | 3.05 | 3.14 | 3.14 | -2.48% | 601,500 | 0.80 |
| Sep 02, 2026 | 3.02 | 3.24 | 3.02 | 3.22 | 3.22 | +1.10% | 448,000 | 0.59 |
| Sep 01, 2026 | 3.10 | 3.20 | 3.01 | 3.19 | 3.19 | +2.74% | 182,000 | 0.24 |
| Aug 31, 2026 | 3.17 | 3.17 | 3.07 | 3.10 | 3.10 | -2.21% | 76,000 | 0.10 |
| Aug 28, 2026 | 3.19 | 3.21 | 3.13 | 3.17 | 3.17 | -0.63% | 70,000 | 0.09 |
| Aug 27, 2026 | 3.08 | 3.26 | 3.08 | 3.19 | 3.19 | +2.41% | 178,500 | 0.23 |
