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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.31	11.36	11.36	11.4	11.31	10,107
August 15, 2025	11.36	11.4	11.4	11.4	11.3	24,400
August 14, 2025	11.32	11.34	11.34	11.34	11.23	23,115
August 13, 2025	11.18	11.26	11.26	11.3	11.18	15,800
August 12, 2025	11.07	11.14	11.14	11.19	11.07	15,415
August 11, 2025	11.02	11.07	11.07	11.09	11.02	24,831
August 08, 2025	10.85	11.09	11.09	11.15	10.85	17,300
August 07, 2025	10.93	10.92	10.92	10.93	10.84	6,400
August 06, 2025	10.85	10.85	10.85	10.95	10.84	8,101
August 05, 2025	10.62	10.82	10.82	10.95	10.62	33,212
August 01, 2025	10.84	10.67	10.67	10.84	10.35	32,151
July 31, 2025	11.08	10.87	10.87	11.08	10.87	18,500
July 30, 2025	11.13	11.06	10.96	11.13	11.02	13,277
July 29, 2025	11.13	11.08	10.98	11.15	11.05	18,944
July 28, 2025	11.12	11.13	11.03	11.16	11.1	35,800
July 25, 2025	11.12	11.18	11.08	11.18	11.07	11,300
July 24, 2025	11.1	11.08	10.98	11.11	11.05	22,909
July 23, 2025	11.05	11.1	11.1	11.11	11.05	19,331
July 22, 2025	11.02	11.02	11.02	11.05	11	10,000
July 21, 2025	10.92	11.01	11.01	11.09	10.92	16,949
July 18, 2025	10.91	11.01	11.01	11.06	10.91	42,316
July 17, 2025	10.74	10.93	10.93	10.98	10.74	34,000
July 16, 2025	10.72	10.78	10.78	10.8	10.71	20,500
July 15, 2025	10.76	10.72	10.72	10.84	10.72	22,900
July 14, 2025	10.73	10.77	10.77	10.8	10.71	19,024
July 11, 2025	10.88	10.74	10.74	10.88	10.7	15,300
July 10, 2025	10.79	10.89	10.89	10.94	10.79	27,112
July 09, 2025	10.71	10.77	10.77	10.79	10.7	38,525
July 08, 2025	10.71	10.71	10.71	10.76	10.71	10,200
July 07, 2025	10.72	10.74	10.74	10.78	10.71	33,400
July 04, 2025	10.65	10.72	10.72	10.75	10.65	15,147
July 03, 2025	10.57	10.62	10.62	10.67	10.57	27,111
July 02, 2025	10.56	10.57	10.57	10.7	10.56	39,306
June 30, 2025	10.44	10.6	10.6	10.6	10.44	19,213
June 27, 2025	10.47	10.49	10.49	10.64	10.46	37,900
June 26, 2025	10.45	10.49	10.49	10.49	10.3	62,300
June 25, 2025	10.42	10.36	10.36	10.42	10.33	23,949
June 24, 2025	10.37	10.43	10.43	10.45	10.37	8,000
June 23, 2025	10.32	10.31	10.31	10.33	10.25	24,700
June 20, 2025	10.4	10.34	10.34	10.4	10.31	7,500
June 19, 2025	10.35	10.39	10.39	10.43	10.32	27,106
June 18, 2025	10.29	10.38	10.38	10.4	10.28	12,900
June 17, 2025	10.23	10.3	10.3	10.3	10.22	11,216
June 16, 2025	10.18	10.24	10.24	10.3	10.18	18,400
June 13, 2025	10.15	10.13	10.13	10.16	10.1	17,100
June 12, 2025	10.23	10.22	10.22	10.23	10.15	19,820
June 11, 2025	10.24	10.21	10.21	10.3	10.16	22,800
June 10, 2025	10.27	10.32	10.32	10.33	10.21	15,916
June 09, 2025	10.29	10.28	10.28	10.34	10.27	13,839
June 06, 2025	10.19	10.28	10.28	10.34	10.19	42,000
June 05, 2025	10.11	10.19	10.19	10.2	10.1	27,800
June 04, 2025	10.1	10.1	10.1	10.11	10.07	19,400
June 03, 2025	10.12	10.12	10.12	10.2	10.07	25,300
June 02, 2025	10.14	10.13	10.13	10.15	10.07	10,722
May 30, 2025	10.1	10.16	10.16	10.18	10.1	8,815
May 29, 2025	10.31	10.24	10.14	10.31	10.15	24,600
May 28, 2025	10.21	10.32	10.22	10.34	10.2	54,724
May 27, 2025	10.02	10.2	10.1	10.2	10.02	21,700
May 26, 2025	10.07	10.09	9.99	10.19	10.07	7,446
May 23, 2025	10.01	10.02	10.02	10.07	10.01	10,256

Brompton Split Banc Corp. (SBC.TO) TSX