ALPS Medical Breakthrough... (SBIO)
AMEX: SBIO
· Real-Time Price · USD
36.62
-0.39 (-1.05%)
At close: Sep 08, 2025, 3:59 PM
39.94
9.08%
After-hours: Sep 08, 2025, 06:59 PM EDT
SBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 37.12 | 37.12 | 36.58 | 36.58 | 36.62 | -1.16% | 5,213 |
| Sep 5, 2025 | 36.41 | 37.11 | 36.41 | 37.01 | 37.01 | 2.38% | 42,200 |
| Sep 4, 2025 | 36.08 | 36.18 | 35.50 | 36.15 | 36.15 | -0.03% | 8,034 |
| Sep 3, 2025 | 35.90 | 36.63 | 35.90 | 36.16 | 36.16 | 0.84% | 11,300 |
| Sep 2, 2025 | 34.88 | 36.00 | 34.88 | 35.86 | 35.86 | 2.99% | 54,108 |
| Aug 29, 2025 | 35.12 | 35.33 | 34.66 | 34.82 | 34.82 | -1.00% | 5,136 |
| Aug 28, 2025 | 35.30 | 35.66 | 35.10 | 35.17 | 35.17 | -0.20% | 12,022 |
| Aug 27, 2025 | 34.87 | 35.30 | 34.87 | 35.24 | 35.24 | 0.74% | 5,112 |
| Aug 26, 2025 | 34.55 | 34.98 | 34.50 | 34.98 | 34.98 | 1.77% | 4,616 |
| Aug 25, 2025 | 35.27 | 35.27 | 34.34 | 34.37 | 34.37 | -2.55% | 11,847 |
| Aug 22, 2025 | 34.69 | 35.54 | 34.69 | 35.27 | 35.27 | 2.32% | 13,237 |
| Aug 21, 2025 | 33.90 | 34.53 | 33.90 | 34.47 | 34.47 | 1.26% | 14,512 |
| Aug 20, 2025 | 33.90 | 34.10 | 33.59 | 34.04 | 34.04 | 0.32% | 5,806 |
| Aug 19, 2025 | 34.41 | 34.51 | 33.93 | 33.93 | 33.93 | -2.75% | 3,200 |
| Aug 18, 2025 | 35.06 | 35.48 | 34.89 | 34.89 | 34.89 | -0.46% | 7,800 |
| Aug 15, 2025 | 34.74 | 35.08 | 34.61 | 35.05 | 35.05 | 1.18% | 5,213 |
| Aug 14, 2025 | 34.26 | 34.64 | 34.26 | 34.64 | 34.64 | -0.46% | 23,100 |
| Aug 13, 2025 | 33.75 | 34.86 | 33.75 | 34.80 | 34.80 | 3.36% | 9,700 |
| Aug 12, 2025 | 32.98 | 33.69 | 32.98 | 33.67 | 33.67 | 2.78% | 7,225 |
| Aug 11, 2025 | 32.49 | 32.92 | 32.48 | 32.76 | 32.76 | 0.06% | 6,000 |