Other US listings · SBEV · stock
Endovia Health Sciences, Inc. (SBEV) stock price history
Every Other US listings trading session of Endovia Health Sciences, Inc. from Feb 5, 2019 to Aug 21, 2026: 1,897 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBEV adjusted close, 2019 to 2026
- $780.00
- All time high, 2019
- $3.35
- 52 week high, $0.0911 low
- 1,897
- Daily sessions since 2019
Last updated Aug 21, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SBEV key facts
- Endovia Health Sciences, Inc. (SBEV) closed at $0.4720 on Aug 21, 2026 on Other US listings.
- SBEV's all time high close is $780.00, set on Aug 27, 2019; its all time low close is $0.0936 on Jul 16, 2026.
- SBEV's 52 week range is $0.0911 to $3.35.
- SBEV returned -72.4% over the year to Aug 21, 2026 and -99.6% over five years.
- Since Feb 5, 2019 SBEV returned -99%, -47.5% a year compounded.
- SBEV's deepest drawdown was -100.0% from Aug 27, 2019 to Jul 16, 2026.
- DataCedar holds 1,897 daily sessions of SBEV history from Feb 5, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBEV price chart, 2019 to 2026
SBEV returns
Price return from the last close on or before the window start to Aug 21, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.5% |
| 3 months | +145.8% |
| 6 months | +8.5% |
| Year to date | -35.3% |
| 1 year | -72.4% |
| 3 years | -98.3% |
| 5 years | -99.6% |
| 10 years | n/a |
| Since Feb 5, 2019 | -99.2% |
| Compound annual growth, 7.5 years | -47.5% |
SBEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $780.00 on Aug 27, 2019
- All time low close
- $0.0936 on Jul 16, 2026
- 52 week high
- $3.35 on Oct 22, 2025
- 52 week low
- $0.0911 on Jul 16, 2026
- Deepest drawdown
- -100.0% from Aug 27, 2019 to Jul 16, 2026, not yet recovered
- Best single session
- +301.7% on Jul 20, 2026
- Worst single session
- -50.0% on Aug 30, 2019
- Volatility, 1 year annualised
- 224.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +38%
- Worst calendar year
- 2025, -89%
SBEV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Feb 5, 2019; 2026 runs to Aug 21, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6830 | $1.28 | $0.0911 | $0.4720 | -31.6% | 1.9B | 160 |
| 2025 | $6.60 | $13.60 | $0.6750 | $0.6900 | -89.3% | 284.8M | 250 |
| 2024 | $22.88 | $29.20 | $5.60 | $6.44 | -70.8% | 3.1M | 252 |
| 2023 | $39.12 | $74.00 | $15.08 | $22.08 | -42.6% | 1.3M | 250 |
| 2022 | $46.00 | $224.00 | $32.00 | $38.44 | -17.7% | 8.4M | 251 |
| 2021 | $139.80 | $357.60 | $39.60 | $46.72 | -66.7% | 1.2M | 252 |
| 2020 | $102.00 | $612.00 | $18.00 | $140.40 | +37.6% | 14.7K | 253 |
| 2019 | $12.00 | $1,079 | $12.00 | $102.00 | n/a | 3.6K | 229 |
SBEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $0.4720 | +27.6% |
| July 2026 | $0.3700 | +138.7% |
| June 2026 | $0.1550 | -9.4% |
| May 2026 | $0.1710 | -34.5% |
| April 2026 | $0.2610 | -27.3% |
| March 2026 | $0.3590 | -31.0% |
| February 2026 | $0.5200 | -29.8% |
| January 2026 | $0.7410 | +7.4% |
| December 2025 | $0.6900 | -44.4% |
| November 2025 | $1.24 | -23.9% |
| October 2025 | $1.63 | -30.9% |
| September 2025 | $2.36 | +40.9% |
About the SBEV data
Daily bars. 1,897 sessions from Feb 5, 2019 to Aug 21, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SBEV share price history
