Brompton Split Banc Corp. - SBC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.98	14.98	14.98	15	14.85	40,600
February 19, 2026	14.94	14.91	14.91	14.98	14.78	69,500
February 18, 2026	14.67	14.91	14.91	14.99	14.67	49,830
February 17, 2026	14.38	14.57	14.57	14.71	14.38	106,200
February 13, 2026	14.23	14.3	14.3	14.3	14.16	102,908
February 12, 2026	14.23	13.75	13.75	14.33	13.75	39,840
February 11, 2026	14.29	14.1	14.1	14.44	14.05	28,000
February 10, 2026	14.11	14.25	14.25	14.34	14.11	15,700
February 09, 2026	14	14.12	14.12	14.15	14	49,700
February 06, 2026	13.7	13.89	13.89	13.92	13.7	32,700
February 05, 2026	13.75	13.66	13.66	13.78	13.63	37,319
February 04, 2026	13.59	13.75	13.75	13.75	13.59	26,800
February 03, 2026	13.45	13.58	13.58	13.6	13.45	24,300
February 02, 2026	13.25	13.41	13.41	13.44	13.25	41,900
January 30, 2026	13.31	13.26	13.26	13.69	13.24	17,840
January 29, 2026	13.49	13.54	13.44	13.59	13.41	26,631
January 28, 2026	13.6	13.41	13.31	13.87	13.35	89,100
January 27, 2026	13.58	13.59	13.49	13.6	13.52	46,600
January 26, 2026	13.51	13.6	13.5	13.69	13.46	40,900
January 23, 2026	13.41	13.5	13.5	13.51	13.41	14,101
January 22, 2026	13.34	13.57	13.57	13.57	13.33	16,814
January 21, 2026	13.36	13.44	13.44	13.45	13.16	39,602
January 20, 2026	13.36	13.3	13.3	13.4	13.28	18,212
January 19, 2026	13.3	13.35	13.35	13.37	13.27	24,800
January 16, 2026	13.41	13.43	13.43	13.52	13.39	22,800
January 15, 2026	13.4	13.4	13.4	13.44	13.3	29,900
January 14, 2026	13.45	13.31	13.31	13.46	13.22	82,300
January 13, 2026	13.53	13.45	13.45	13.53	13.39	22,238
January 12, 2026	13.56	13.51	13.51	13.6	13.47	16,900
January 09, 2026	13.34	13.56	13.56	13.63	13.34	87,800
January 08, 2026	13.42	13.4	13.4	13.45	13.35	14,816
January 07, 2026	13.45	13.38	13.38	13.45	13.3	44,849
January 06, 2026	13.53	13.51	13.51	13.7	13.49	71,700
January 05, 2026	13.37	13.49	13.49	13.49	13.3	29,033
January 02, 2026	13.37	13.33	13.33	13.4	13.25	26,622
December 31, 2025	13.39	13.24	13.24	13.4	13.2	16,016
December 30, 2025	13.25	13.35	13.25	13.38	13.25	30,600
December 29, 2025	12.99	13.27	13.17	13.27	12.94	57,925
December 23, 2025	12.92	13.08	13.08	13.1	12.86	44,900
December 22, 2025	13	12.92	12.92	13	12.87	32,126
December 19, 2025	12.74	12.99	12.99	12.99	12.74	43,500
December 18, 2025	12.82	12.83	12.83	12.85	12.76	35,100
December 17, 2025	12.78	12.7	12.7	12.78	12.6	45,800
December 16, 2025	12.76	12.74	12.74	12.8	12.61	51,300
December 15, 2025	12.9	12.82	12.82	12.93	12.79	41,908
December 12, 2025	12.95	12.83	12.83	13.09	12.69	88,727
December 11, 2025	12.86	12.88	12.88	12.88	12.79	16,400
December 10, 2025	12.49	12.8	12.8	12.81	12.45	83,719
December 09, 2025	12.41	12.54	12.54	12.54	12.4	34,000
December 08, 2025	12.5	12.45	12.45	12.54	12.41	52,128
December 05, 2025	12.45	12.52	12.52	12.53	12.44	32,400
December 04, 2025	12.37	12.46	12.46	12.49	12.29	82,090
December 03, 2025	12.27	12.35	12.35	12.44	12.25	69,932
December 02, 2025	12.15	12.34	12.34	12.34	12.14	48,700
December 01, 2025	12.26	12.1	12.1	12.3	12.05	106,706
November 28, 2025	12.21	12.24	12.24	12.34	12.14	15,625
November 27, 2025	12.25	12.3	12.2	12.39	12.21	33,307
November 26, 2025	12.25	12.31	12.31	12.36	12.25	54,400
November 25, 2025	12.13	12.25	12.25	12.25	12.03	33,713
November 24, 2025	12	12.1	12.1	12.1	11.96	74,332

Brompton Split Banc Corp. (SBC.TO) TSX