SD BioSensor, Inc - 137310.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	10,260	10,320	10,320	10,400	10,140	121,816
August 18, 2025	10,190	10,360	10,360	10,450	10,120	285,838
August 14, 2025	10,150	9,990	9,990	10,280	9,990	152,943
August 13, 2025	10,080	10,150	10,150	10,330	10,070	130,648
August 12, 2025	10,300	10,040	10,040	10,390	9,950	154,163
August 11, 2025	10,340	10,240	10,240	10,340	10,070	117,630
August 08, 2025	10,170	10,360	10,360	10,460	10,140	132,284
August 07, 2025	10,200	10,210	10,210	10,230	10,130	80,650
August 06, 2025	9,920	10,190	10,190	10,510	9,920	213,335
August 05, 2025	9,890	10,030	10,030	10,090	9,890	69,212
August 04, 2025	9,820	9,950	9,950	10,010	9,750	54,350
August 01, 2025	9,930	9,820	9,820	10,050	9,760	152,180
July 31, 2025	10,100	10,020	10,020	10,190	9,920	117,641
July 30, 2025	9,980	10,160	10,160	10,270	9,960	154,795
July 29, 2025	10,040	10,060	10,060	10,110	9,820	112,246
July 28, 2025	9,960	10,040	10,040	10,160	9,920	107,480
July 25, 2025	9,860	9,930	9,930	9,990	9,840	39,507
July 24, 2025	10,000	9,880	9,880	10,130	9,830	113,398
July 23, 2025	10,180	9,990	9,990	10,180	9,910	91,145
July 22, 2025	10,000	10,060	10,060	10,120	9,970	109,873
July 21, 2025	10,150	10,030	10,030	10,230	10,010	124,185
July 18, 2025	10,160	10,220	10,220	10,290	10,090	87,438
July 17, 2025	10,050	10,210	10,210	10,280	9,930	112,197
July 16, 2025	10,140	10,050	10,050	10,260	10,000	124,749
July 15, 2025	10,270	10,230	10,230	10,380	10,210	86,931
July 14, 2025	10,260	10,320	10,320	10,370	10,220	81,384
July 11, 2025	10,280	10,330	10,330	10,480	10,280	123,899
July 10, 2025	10,250	10,380	10,380	10,380	10,180	158,165
July 09, 2025	10,140	10,290	10,290	10,390	10,120	94,650
July 08, 2025	10,060	10,150	10,150	10,200	10,020	100,011
July 07, 2025	10,170	10,020	10,020	10,270	9,980	74,961
July 04, 2025	10,520	10,160	10,160	10,570	10,060	175,204
July 03, 2025	10,330	10,480	10,480	10,650	10,310	180,488
July 02, 2025	10,320	10,310	10,310	10,490	10,240	98,756
July 01, 2025	10,420	10,350	10,350	10,580	10,350	127,185
June 30, 2025	10,400	10,440	10,440	10,660	10,400	109,896
June 27, 2025	10,700	10,500	10,500	10,750	10,450	198,757
June 26, 2025	10,950	10,700	10,700	11,000	10,600	141,443
June 25, 2025	11,050	10,960	10,960	11,250	10,940	220,573
June 24, 2025	11,130	11,030	11,030	11,210	10,970	140,784
June 23, 2025	10,990	11,010	11,010	11,090	10,700	259,415
June 20, 2025	11,250	11,150	11,150	11,410	11,150	321,600
June 19, 2025	11,610	11,250	11,250	11,700	11,190	149,353
June 18, 2025	11,250	11,520	11,520	11,850	11,190	264,936
June 17, 2025	11,200	11,300	11,300	11,480	11,130	216,009
June 16, 2025	11,380	11,250	11,250	11,400	11,010	151,317
June 13, 2025	11,790	11,430	11,430	12,110	11,340	342,024
June 12, 2025	11,680	11,800	11,800	11,800	11,440	264,783
June 11, 2025	11,530	11,660	11,660	11,960	11,460	327,072
June 10, 2025	11,430	11,520	11,520	11,550	11,050	284,041
June 09, 2025	11,600	11,500	11,500	11,690	11,460	239,513
June 05, 2025	11,610	11,580	11,580	11,710	11,520	199,747
June 04, 2025	11,530	11,630	11,630	11,810	11,520	261,706
June 02, 2025	11,720	11,470	11,470	11,800	11,440	216,775
May 30, 2025	11,630	11,660	11,660	11,880	11,300	424,562
May 29, 2025	11,530	11,480	11,480	11,760	11,160	436,609
May 28, 2025	11,940	11,570	11,570	12,010	11,550	505,892
May 27, 2025	13,200	12,070	12,070	13,550	11,890	2.83M
May 26, 2025	10,880	10,890	10,890	11,010	10,660	217,135
May 23, 2025	10,960	10,730	10,730	11,000	10,500	325,248

SD BioSensor, Inc (137310.KS) KSC