SBS Stock Price History - SBS Philippines Corporation
Best Day (1Y)
₱5.50
January 03, 2025
Worst Day (1Y)
₱3.34
December 12, 2024
Average Volume (1Y)
64K
Daily Average
Most Traded (1Y)
2.80M
July 16, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱3.51 | ₱3.51 | ₱3.51 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱3.51 | ₱3.51 | ₱3.50 | 2K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱3.51 | ₱3.70 | ₱3.51 | 12K shares | ₱42K | -₱0.18 | -5.14% |
| Dec 02, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 2K shares | ₱7K | +₱0.19 | +5.11% |
| Nov 14, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱3.52 | ₱3.52 | ₱3.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱3.52 | ₱3.60 | ₱3.52 | 3K shares | ₱11K | -₱0.08 | -2.22% |
| Nov 11, 2025 | ₱3.60 | ₱3.60 | ₱3.60 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱3.60 | ₱3.70 | ₱3.60 | 12K shares | ₱44K | -₱0.10 | -2.70% |
| Nov 07, 2025 | ₱3.70 | ₱3.70 | ₱3.60 | 13K shares | ₱47K | +₱0.08 | +2.21% |
| Nov 06, 2025 | ₱3.62 | ₱3.62 | ₱3.62 | 503K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱3.62 | ₱3.62 | ₱3.62 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.62 | ₱3.70 | ₱3.62 | 1K shares | ₱4K | -₱0.08 | -2.16% |
| Nov 03, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 1K shares | ₱4K | +₱0.02 | +0.54% |
| Oct 30, 2025 | ₱3.68 | ₱3.68 | ₱3.65 | 1.60M shares | ₱5.85 Million | +₱0.03 | +0.82% |
| Oct 29, 2025 | ₱3.65 | ₱3.70 | ₱3.65 | 601K shares | ₱2.19 Million | -₱0.05 | -1.35% |
| Oct 28, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.70 | ₱3.70 | ₱3.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱3.70 | ₱3.70 | ₱3.60 | 8K shares | ₱29K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱3.70 | ₱3.72 | ₱3.62 | 7K shares | ₱26K | -₱0.02 | -0.54% |
| Oct 21, 2025 | ₱3.72 | ₱3.72 | ₱3.65 | 11K shares | ₱40K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 54K shares | ₱201K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱3.72 | ₱3.72 | ₱3.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱3.72 | ₱3.72 | ₱3.50 | 5K shares | ₱19K | +₱0.23 | +6.29% |
| Oct 10, 2025 | ₱3.50 | ₱3.50 | ₱3.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱3.50 | ₱3.50 | ₱3.18 | 1K shares | ₱4K | +₱0.35 | +10.06% |
| Oct 08, 2025 | ₱3.89 | ₱3.90 | ₱3.75 | 62K shares | ₱234K | -₱0.01 | -0.26% |
| Oct 07, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 6K shares | ₱23K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱3.90 | ₱3.90 | ₱3.73 | 61K shares | ₱229K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱3.90 | ₱3.90 | ₱3.73 | 68K shares | ₱259K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱3.90 | ₱3.90 | ₱3.72 | 125K shares | ₱472K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3.90 | ₱3.90 | ₱3.65 | 60K shares | ₱228K | +₱0.01 | +0.26% |
| Sep 16, 2025 | ₱3.89 | ₱3.89 | ₱3.72 | 51K shares | ₱198K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱3.89 | ₱3.89 | ₱3.72 | 44K shares | ₱167K | +₱0.18 | +4.57% |
| Sep 12, 2025 | ₱3.72 | ₱3.89 | ₱3.72 | 111K shares | ₱430K | -₱0.16 | -4.37% |
| Sep 11, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱3.89 | ₱3.90 | ₱3.72 | 12K shares | ₱45K | -₱0.01 | -0.26% |
| Sep 04, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱3.90 | ₱3.90 | ₱3.62 | 270K shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱3.90 | ₱3.90 | ₱3.72 | 104K shares | ₱390K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱3.90 | ₱3.90 | ₱3.72 | 34K shares | ₱132K | +₱0.03 | +0.78% |
| Jul 31, 2025 | ₱3.87 | ₱3.87 | ₱3.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱3.87 | ₱3.87 | ₱3.72 | 14K shares | ₱54K | +₱0.15 | +3.75% |
| Jul 29, 2025 | ₱3.73 | ₱3.89 | ₱3.73 | 104K shares | ₱388K | -₱0.15 | -4.11% |
| Jul 28, 2025 | ₱3.89 | ₱3.90 | ₱3.80 | 48K shares | ₱186K | -₱0.01 | -0.26% |
| Jul 25, 2025 | ₱3.90 | ₱3.90 | ₱3.80 | 271K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱3.90 | ₱3.92 | ₱3.81 | 9K shares | ₱35K | -₱0.02 | -0.51% |
| Jul 23, 2025 | ₱3.92 | ₱3.95 | ₱3.80 | 373K shares | ₱1.44 Million | +₱0.02 | +0.51% |
| Jul 22, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 100K shares | ₱390K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱3.90 | ₱4.00 | ₱3.90 | 10K shares | ₱39K | -₱0.10 | -2.50% |
| Jul 17, 2025 | ₱4.00 | ₱4.10 | ₱3.80 | 37K shares | ₱146K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱4.00 | ₱4.00 | ₱3.50 | 2.80M shares | ₱10.22 Million | +₱0.10 | +2.56% |
| Jul 15, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱3.90 | ₱3.91 | ₱3.80 | 135K shares | ₱526K | -₱0.01 | -0.26% |
| Jul 11, 2025 | ₱3.91 | ₱3.91 | ₱3.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱3.91 | ₱3.91 | ₱3.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱3.91 | ₱3.96 | ₱3.80 | 121K shares | ₱472K | -₱0.05 | -1.26% |
| Jul 08, 2025 | ₱3.96 | ₱3.96 | ₱3.90 | 1K shares | ₱4K | +₱0.06 | +1.54% |
| Jul 07, 2025 | ₱3.90 | ₱3.90 | ₱3.85 | 1K shares | ₱4K | +₱0.05 | +1.30% |
| Jul 04, 2025 | ₱3.85 | ₱3.85 | ₱3.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱3.85 | ₱3.90 | ₱3.85 | 134K shares | ₱516K | -₱0.05 | -1.28% |
| Jul 02, 2025 | ₱3.90 | ₱3.91 | ₱3.90 | 84K shares | ₱328K | -₱0.01 | -0.26% |
| Jul 01, 2025 | ₱3.91 | ₱3.91 | ₱3.90 | 901K shares | ₱3.52 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱3.91 | ₱3.91 | ₱3.90 | 409K shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱3.91 | ₱3.92 | ₱3.91 | 201K shares | ₱786K | -₱0.01 | -0.26% |
| Jun 26, 2025 | ₱3.92 | ₱3.92 | ₱3.92 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱3.92 | ₱4.00 | ₱3.92 | 1K shares | ₱4K | -₱0.08 | -2.00% |
| Jun 24, 2025 | ₱4.00 | ₱4.00 | ₱4.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱4.00 | ₱4.10 | ₱3.92 | 124K shares | ₱496K | -₱0.10 | -2.44% |
| Jun 20, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 201K shares | ₱819K | +₱0.10 | +2.50% |
| Jun 18, 2025 | ₱4.00 | ₱4.10 | ₱4.00 | 22K shares | ₱88K | -₱0.10 | -2.44% |
| Jun 17, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 101K shares | ₱414K | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱4.10 | ₱4.10 | ₱4.00 | 166K shares | ₱679K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱4.10 | ₱4.10 | ₱4.02 | 201K shares | ₱824K | +₱0.08 | +1.99% |
| Jun 05, 2025 | ₱4.02 | ₱4.02 | ₱4.02 | 20K shares | ₱80K | -₱0.08 | -1.95% |
| Jun 04, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 200K shares | ₱820K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱4.10 | ₱4.10 | ₱4.02 | 401K shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 27, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 200K shares | ₱820K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱4.10 | ₱4.10 | ₱4.02 | 412K shares | ₱1.67 Million | ₱0.00 | 0.00% |
| May 23, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 201K shares | ₱824K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱4.10 | ₱4.10 | ₱4.10 | 200K shares | ₱820K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱4.10 | ₱4.10 | ₱4.09 | 200K shares | ₱820K | +₱0.01 | +0.24% |
| May 20, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 1K shares | ₱4K | +₱0.01 | +0.25% |
| May 19, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱4.08 | ₱4.10 | ₱4.08 | 500K shares | ₱2.04 Million | -₱0.02 | -0.49% |
| May 09, 2025 | ₱4.10 | ₱4.10 | ₱4.06 | 200K shares | ₱820K | +₱0.04 | +0.99% |
| May 08, 2025 | ₱4.06 | ₱4.10 | ₱4.06 | 2K shares | ₱8K | -₱0.04 | -0.98% |
| May 07, 2025 | ₱4.10 | ₱4.10 | ₱4.06 | 500K shares | ₱2.05 Million | +₱0.04 | +0.99% |
| May 06, 2025 | ₱4.06 | ₱4.06 | ₱4.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱4.06 | ₱4.06 | ₱4.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱4.06 | ₱4.06 | ₱4.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱4.06 | ₱4.50 | ₱4.05 | 651K shares | ₱2.66 Million | -₱0.40 | -9.78% |
| Apr 29, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱4.50 | ₱4.50 | ₱4.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱4.50 | ₱4.52 | ₱4.50 | 8K shares | ₱36K | -₱0.02 | -0.44% |
| Apr 23, 2025 | ₱4.52 | ₱4.71 | ₱4.52 | 5K shares | ₱23K | -₱0.18 | -4.03% |
| Apr 22, 2025 | ₱4.71 | ₱4.71 | ₱4.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱4.71 | ₱4.71 | ₱4.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱4.71 | ₱4.95 | ₱4.70 | 8K shares | ₱38K | -₱0.23 | -4.85% |
| Apr 15, 2025 | ₱4.95 | ₱4.95 | ₱4.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱4.95 | ₱4.95 | ₱4.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱4.95 | ₱4.95 | ₱4.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱4.95 | ₱4.97 | ₱4.76 | 6K shares | ₱29K | -₱0.02 | -0.40% |
| Apr 08, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱4.97 | ₱4.98 | ₱4.97 | 2K shares | ₱10K | -₱0.01 | -0.20% |
| Mar 28, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱4.98 | ₱4.98 | ₱4.66 | 4K shares | ₱20K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱4.98 | ₱4.98 | ₱4.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱4.98 | ₱4.99 | ₱4.52 | 20K shares | ₱95K | -₱0.01 | -0.20% |
| Mar 14, 2025 | ₱4.99 | ₱4.99 | ₱4.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱4.99 | ₱4.99 | ₱4.72 | 9K shares | ₱44K | +₱0.29 | +5.72% |
| Mar 12, 2025 | ₱4.72 | ₱4.72 | ₱4.72 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱4.72 | ₱4.97 | ₱4.72 | 1K shares | ₱5K | -₱0.24 | -5.03% |
| Mar 10, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱4.97 | ₱4.97 | ₱4.75 | 111K shares | ₱529K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱4.97 | ₱4.97 | ₱4.97 | 2K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱4.97 | ₱4.97 | ₱4.75 | 2K shares | ₱10K | +₱0.11 | +2.26% |
| Mar 03, 2025 | ₱4.86 | ₱4.86 | ₱4.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱4.86 | ₱5.00 | ₱4.86 | 2K shares | ₱10K | -₱0.14 | -2.80% |
| Feb 27, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱5.00 | ₱5.00 | ₱4.86 | 33K shares | ₱164K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱5.00 | ₱5.00 | ₱4.86 | 33K shares | ₱164K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱5.00 | ₱5.00 | ₱4.86 | 26K shares | ₱130K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱5.00 | ₱5.00 | ₱4.86 | 61K shares | ₱301K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱5.00 | ₱5.00 | ₱4.86 | 34K shares | ₱166K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱5.00 | ₱5.00 | ₱4.85 | 91K shares | ₱449K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱5.00 | ₱5.00 | ₱4.81 | 44K shares | ₱218K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 100 shares | ₱500 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱5.00 | ₱5.00 | ₱4.75 | 26K shares | ₱126K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱5.00 | ₱5.07 | ₱4.90 | 15K shares | ₱74K | -₱0.07 | -1.38% |
| Jan 31, 2025 | ₱5.07 | ₱5.08 | ₱4.90 | 2K shares | ₱10K | -₱0.01 | -0.20% |
| Jan 30, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱5.08 | ₱5.08 | ₱5.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱5.08 | ₱5.10 | ₱5.08 | 10K shares | ₱50K | -₱0.01 | -0.20% |
| Jan 23, 2025 | ₱5.09 | ₱5.09 | ₱5.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱5.09 | ₱5.09 | ₱5.00 | 1K shares | ₱6K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.09 | ₱5.09 | ₱4.91 | 5K shares | ₱27K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱5.09 | ₱5.09 | ₱5.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱5.09 | ₱5.09 | ₱4.90 | 4K shares | ₱20K | +₱0.09 | +1.80% |
| Jan 16, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱5.00 | ₱5.00 | ₱5.00 | 100 shares | ₱500 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱5.00 | ₱5.00 | ₱4.91 | 5K shares | ₱22K | -₱0.10 | -1.96% |
| Jan 13, 2025 | ₱5.10 | ₱5.10 | ₱4.90 | 11K shares | ₱55K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱5.10 | ₱5.10 | ₱5.10 | 30K shares | ₱151K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱5.10 | ₱5.10 | ₱4.80 | 30K shares | ₱146K | +₱0.10 | +2.00% |
| Jan 08, 2025 | ₱5.00 | ₱5.20 | ₱5.00 | 6K shares | ₱29K | -₱0.18 | -3.66% |
| Jan 07, 2025 | ₱5.19 | ₱5.30 | ₱4.90 | 30K shares | ₱151K | -₱0.11 | -2.08% |
| Jan 06, 2025 | ₱5.30 | ₱5.30 | ₱5.30 | 2K shares | ₱11K | -₱0.19 | -3.64% |
| Jan 03, 2025 | ₱5.50 | ₱5.50 | ₱4.72 | 95K shares | ₱479K | +₱0.61 | +11.11% |
| Jan 02, 2025 | ₱4.95 | ₱4.95 | ₱4.72 | 13K shares | ₱62K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱4.95 | ₱5.00 | ₱4.50 | 169K shares | ₱809K | +₱0.62 | +12.50% |
| Dec 26, 2024 | ₱4.40 | ₱4.40 | ₱3.78 | 293K shares | ₱1.19 Million | +₱0.67 | +15.18% |
| Dec 23, 2024 | ₱3.82 | ₱3.82 | ₱3.53 | 230K shares | ₱856K | +₱0.31 | +8.22% |
| Dec 20, 2024 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱3.53 | ₱3.53 | ₱3.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3.53 | ₱3.53 | ₱3.51 | 3K shares | ₱11K | +₱0.02 | +0.57% |
| Dec 17, 2024 | ₱3.51 | ₱3.69 | ₱3.51 | 7K shares | ₱25K | -₱0.17 | -4.88% |
| Dec 16, 2024 | ₱3.69 | ₱3.69 | ₱3.69 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱3.69 | ₱3.69 | ₱3.34 | 53K shares | ₱184K | +₱0.39 | +10.48% |
| Dec 12, 2024 | ₱3.34 | ₱3.34 | ₱3.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱3.34 | ₱3.34 | ₱3.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱3.34 | ₱3.34 | ₱3.34 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱3.34 | ₱3.35 | ₱3.20 | 19K shares | ₱62K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱3.34 | ₱3.34 | ₱3.34 | 0 | ₱0 | ₱0.00 | 0.00% |
This historical data puts the recent movement of the SBS stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SBS sits within its recent range.
Price & Volume Charts
Visual representation of SBS historical performance for the selected period
Historical Price Chart
The chart displays SBS closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SBS price history for the selected period
Jul
2025
July 16, 2025
Highest Trading Volume
₱4.00
2.80M Shares (₱11.19M total value)
Most actively traded day with 2.80M shares (₱11.19M total value) at ₱4.00 per share, indicating peak investor activity
Apr
2025
April 30, 2025
Biggest Daily Loss
₱4.06
(-9.78%)
Single-day loss of -9.78% with ₱0.40 price decrease, the largest percentage drop in this period, with 651K shares traded during the decline
Jan
2025
January 03, 2025
Highest Price
₱5.50
Peak price of ₱5.50 reached during this period, representing the stock's maximum value, with 95K shares traded and +11.11% price movement on that day
Dec
2024
December 26, 2024
Biggest Daily Gain
₱4.40
(+15.18%)
Single-day gain of 15.18% with ₱0.67 price increase, the largest percentage rise in this period, with 293K shares changing hands
Dec
2024
December 12, 2024
Lowest Price
₱3.34
Lowest price of ₱3.34 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of SBS price movements for the selected period
Long-Term Trend (MA200)
Bearish
SBS is trading 15.08% below the 200-day Moving Average (₱4.13). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SBS showed moderate volatility with a standard deviation of 2.31% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 06, 2024 to December 06, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SBS recorded 30 positive days, 41 negative days, and 173 unchanged days, resulting in a win rate of 12.3% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.16
The trading range spread for SBS was ₱2.16, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SBS by sector and industry.
Historical Price Data FAQs
Common questions about SBS stock price history page
What is the SBS stock price history page?
The SBS stock price history page provides comprehensive historical trading data for SBS Philippines Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SBS's 52-week trading range?
SBS has traded between ₱3.34 and ₱5.50 over the past 52 weeks for SBS Philippines Corporation, representing a price range of 64.7%. Currently trading at ₱3.51, the stock is 5.1% above its 52-week low and 36.2% below its 52-week high.
How has SBS performed year-to-date (YTD)?
Year-to-date in 2025, SBS has declined 29.1% from ₱4.95 to ₱3.51 for SBS Philippines Corporation. The stock reached a YTD high of ₱5.50 and a low of ₱3.50.
What is SBS's 50-day moving average (MA50)?
The 50-day moving average for SBS Philippines Corporation (SBS) is ₱3.71. The stock is currently trading below this level at ₱3.51, which is 5.3% below the 50-day MA.
What is SBS's 200-day moving average (MA200)?
The 200-day moving average for SBS Philippines Corporation (SBS) is ₱4.13. The stock is currently trading below this key long-term indicator at ₱3.51, which is 15.1% below the 200-day MA.