Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spring Bank Ph CS (NQ: SBPH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.25 11.39 10.96 11.24 88,800 +0.09(+0.81%)
Nov 29, 2018 11.08 11.45 10.95 11.15 42,114 +0.10(+0.90%)
Nov 28, 2018 11.14 11.34 10.85 11.05 19,269 -0.03(-0.27%)
Nov 27, 2018 11.91 11.91 10.94 11.08 13,733 -0.89(-7.44%)
Nov 26, 2018 11.83 12.31 11.52 11.97 30,967 +0.18(+1.53%)
Nov 23, 2018 11.61 11.79 11.54 11.79 5,600 +0.06(+0.51%)
Nov 21, 2018 11.73 11.73 11.73 0 +0.13(+1.12%)
Nov 20, 2018 11.57 11.82 11.39 11.60 68,129 -0.01(-0.09%)
Nov 19, 2018 11.77 12.00 11.35 11.61 39,480 -0.12(-1.02%)
Nov 16, 2018 10.51 11.83 10.51 11.73 88,800 +1.08(+10.14%)
Nov 15, 2018 9.980 10.78 9.980 10.65 24,527 +0.64(+6.39%)
Nov 14, 2018 10.37 10.47 9.850 10.01 20,302 -0.16(-1.57%)
Nov 13, 2018 10.42 10.71 10.11 10.17 21,591 -0.30(-2.87%)
Nov 12, 2018 11.29 11.69 10.41 10.47 40,272 -0.71(-6.35%)
Nov 09, 2018 11.84 12.03 10.99 11.18 70,000 -0.60(-5.09%)
Nov 08, 2018 11.76 11.94 11.53 11.78 22,969 -0.03(-0.25%)
Nov 07, 2018 11.67 12.00 11.35 11.81 46,680 +0.19(+1.64%)
Nov 06, 2018 11.06 12.00 11.06 11.62 62,666 +0.59(+5.35%)
Nov 05, 2018 10.30 11.10 10.30 11.03 51,822 +0.84(+8.24%)
Nov 02, 2018 9.570 11.08 9.570 10.19 38,200 +0.66(+6.93%)
Nov 01, 2018 10.11 11.89 9.270 9.530 131,882 -0.52(-5.17%)
Oct 31, 2018 9.580 10.69 9.530 10.05 94,126 +0.56(+5.90%)
Oct 30, 2018 9.000 9.660 8.880 9.490 71,762 +0.46(+5.09%)
Oct 29, 2018 9.580 10.00 9.000 9.030 75,713 -0.47(-4.95%)
Oct 26, 2018 9.830 10.74 9.500 9.500 94,100 -1.34(-12.36%)
Oct 25, 2018 11.81 11.85 10.69 10.84 73,799 -0.62(-5.41%)
Oct 24, 2018 11.63 12.50 11.14 11.46 57,020 -0.16(-1.38%)
Oct 23, 2018 12.40 12.95 11.42 11.62 57,623 -1.09(-8.58%)
Oct 22, 2018 13.23 13.23 12.52 12.71 45,611 -0.51(-3.86%)
Oct 19, 2018 13.99 14.28 13.21 13.22 41,100 -0.77(-5.50%)
Oct 18, 2018 14.34 14.82 13.75 13.99 66,699 -0.40(-2.78%)
Oct 17, 2018 14.55 14.79 14.17 14.39 15,126 -0.22(-1.51%)
Oct 16, 2018 14.45 14.87 13.81 14.61 28,214 +0.33(+2.31%)
Oct 15, 2018 14.20 14.48 14.07 14.28 17,901 +0.08(+0.56%)
Oct 12, 2018 14.01 14.44 13.53 14.20 44,300 +0.35(+2.53%)
Oct 11, 2018 13.69 14.43 13.69 13.85 59,050 +0.15(+1.09%)
Oct 10, 2018 14.60 15.00 13.29 13.70 118,193 -0.91(-6.23%)
Oct 09, 2018 14.29 14.83 14.00 14.61 254,117 +0.71(+5.11%)
Oct 08, 2018 13.08 14.00 12.45 13.90 54,620 +0.78(+5.95%)
Oct 05, 2018 12.53 13.18 11.93 13.12 68,100 +0.62(+4.96%)
Oct 04, 2018 12.08 12.50 11.84 12.50 41,120 +0.45(+3.73%)
Oct 03, 2018 11.79 12.06 10.88 12.05 21,345 +0.32(+2.73%)
Oct 02, 2018 11.89 11.96 11.21 11.73 11,801 -0.15(-1.26%)
Oct 01, 2018 12.13 12.13 11.64 11.88 26,758 -0.17(-1.41%)
Sep 28, 2018 11.86 12.06 11.86 12.05 11,000 +0.18(+1.52%)
Sep 27, 2018 11.72 12.02 11.68 11.87 13,848 +0.15(+1.28%)
Sep 26, 2018 11.21 11.79 11.03 11.72 34,867 +0.65(+5.87%)
Sep 25, 2018 12.00 12.06 10.63 11.07 81,989 -0.89(-7.44%)
Sep 24, 2018 11.69 12.13 11.50 11.96 51,751 +0.27(+2.31%)
Sep 21, 2018 11.84 12.13 11.50 11.69 249,600 -0.21(-1.76%)
Sep 20, 2018 12.04 12.25 11.80 11.90 35,162 -0.06(-0.50%)
Sep 19, 2018 11.60 12.13 11.56 11.96 59,805 +0.42(+3.64%)
Sep 18, 2018 11.51 12.54 11.22 11.54 92,766 +0.08(+0.70%)
Sep 17, 2018 12.46 12.53 11.35 11.46 49,611 -0.69(-5.68%)
Sep 14, 2018 12.18 13.40 12.08 12.15 32,800 +0.00(+0.00%)
Sep 13, 2018 12.27 12.40 11.86 12.15 76,266 -0.08(-0.65%)
Sep 12, 2018 12.46 12.55 11.91 12.23 59,561 -0.22(-1.77%)
Sep 11, 2018 12.77 12.89 12.32 12.45 78,091 -0.29(-2.28%)
Sep 10, 2018 13.40 13.40 12.51 12.74 66,695 -0.58(-4.35%)
Sep 07, 2018 13.59 13.70 13.06 13.32 59,300 -0.37(-2.70%)
Sep 06, 2018 13.65 13.92 13.04 13.69 51,436 +0.01(+0.07%)
Sep 05, 2018 13.65 13.83 13.02 13.68 36,552 -0.02(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.