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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.89	11.9	11.9	11.95	11.69	52,000
November 20, 2025	12.05	11.8	11.8	12.18	11.8	44,049
November 19, 2025	11.83	11.95	11.95	12.27	11.81	97,313
November 18, 2025	11.99	11.85	11.85	11.99	11.74	32,200
November 17, 2025	12.18	11.94	11.94	12.18	11.87	68,600
November 14, 2025	12.28	12.22	12.22	12.28	11	81,100
November 13, 2025	12.32	12.12	12.12	12.35	12.05	44,215
November 12, 2025	12.04	12.34	12.34	12.35	12.04	40,608
November 11, 2025	11.96	12.06	12.06	12.06	11.95	34,700
November 10, 2025	11.82	11.86	11.86	12	11.81	31,600
November 07, 2025	11.69	11.74	11.74	11.8	11.47	67,012
November 06, 2025	11.77	11.77	11.77	11.88	11.69	82,500
November 05, 2025	11.63	11.81	11.81	11.9	11.63	38,800
November 04, 2025	11.8	11.73	11.73	11.85	11.67	63,800
November 03, 2025	12.12	11.85	11.85	12.12	11.76	65,213
October 31, 2025	11.98	12.07	12.07	12.15	11.89	61,412
October 30, 2025	11.91	11.96	11.86	12.17	11.91	101,100
October 29, 2025	12.67	11.96	11.86	12.67	11.8	149,806
October 28, 2025	12.63	12.63	12.52	12.85	12.58	35,001
October 27, 2025	13.3	12.63	12.52	13.3	12.5	74,800
October 24, 2025	12.31	12.44	12.33	12.47	12.15	81,783
October 23, 2025	12.03	12.24	12.14	12.3	12.01	166,608
October 22, 2025	12.03	11.98	11.88	12.08	11.87	139,630
October 21, 2025	11.95	12.01	11.91	12.1	11.93	114,927
October 20, 2025	11.74	11.96	11.86	11.96	11.71	62,829
October 17, 2025	11.62	11.68	11.59	11.75	11.62	39,355
October 16, 2025	11.87	11.66	11.56	11.87	11.62	42,003
October 15, 2025	11.71	11.91	11.81	11.92	11.71	35,473
October 14, 2025	11.32	11.71	11.61	11.72	11.32	81,783
October 10, 2025	11.62	11.38	11.29	11.68	11.32	38,142
October 09, 2025	11.74	11.61	11.51	11.74	11.61	72,540
October 08, 2025	11.55	11.69	11.59	11.74	11.4	185,445
October 07, 2025	11.28	11.46	11.37	11.63	11.28	141,804
October 06, 2025	11.08	11.03	10.93	11.09	10.96	32,409
October 03, 2025	10.9	11.09	11	11.09	10.9	22,230
October 02, 2025	11.03	10.91	10.82	11.03	10.81	20,592
October 01, 2025	10.94	10.98	10.89	11.02	10.89	14,976
September 30, 2025	10.88	10.86	10.77	10.91	10.77	25,750

Brompton Split Banc Corp. (SBC.TO) TSX