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 (%)
Feb 28, 2018 12.58 13.26 12.50 12.80 11,599 +0.20(+1.59%)
Feb 27, 2018 12.18 12.80 12.18 12.60 6,637 +0.24(+1.94%)
Feb 26, 2018 11.98 12.53 11.91 12.36 13,025 +0.31(+2.57%)
Feb 23, 2018 11.89 12.05 11.70 12.05 5,800 +0.13(+1.09%)
Feb 22, 2018 11.93 11.53 11.92 12,959 +0.26(+2.23%)
Feb 21, 2018 11.89 11.90 11.54 11.66 12,279 -0.09(-0.77%)
Feb 20, 2018 11.82 11.94 11.54 11.75 14,026 -0.14(-1.18%)
Feb 16, 2018 11.89 11.89 11.89 0 -0.20(-1.65%)
Feb 15, 2018 11.60 12.10 11.55 12.09 2,928 +0.10(+0.83%)
Feb 14, 2018 12.00 12.10 11.52 11.99 18,297 -0.10(-0.83%)
Feb 13, 2018 11.94 12.16 11.75 12.09 5,915 +0.20(+1.68%)
Feb 12, 2018 11.87 12.25 11.70 11.89 6,418 +0.08(+0.68%)
Feb 09, 2018 12.38 12.38 11.51 11.81 8,917 -0.37(-3.04%)
Feb 08, 2018 12.45 12.45 11.94 12.18 12,501 -0.07(-0.57%)
Feb 07, 2018 11.66 12.20 11.26 12.25 35,792 +0.24(+2.00%)
Feb 06, 2018 11.95 12.21 11.75 12.01 28,459 +0.02(+0.13%)
Feb 05, 2018 12.78 12.78 11.96 11.99 13,050 -0.88(-6.81%)
Feb 02, 2018 12.93 13.24 12.50 12.87 12,843 -0.21(-1.61%)
Feb 01, 2018 12.30 13.36 12.30 13.08 31,045 +0.70(+5.61%)
Jan 31, 2018 12.30 12.50 11.85 12.38 18,963 +0.19(+1.52%)
Jan 30, 2018 12.36 12.36 12.11 12.20 8,203 -0.03(-0.20%)
Jan 29, 2018 12.18 12.50 12.10 12.22 22,160 -0.05(-0.45%)
Jan 26, 2018 12.32 12.49 12.08 12.28 17,971 -0.05(-0.41%)
Jan 25, 2018 12.12 12.38 11.89 12.33 13,769 +0.12(+0.98%)
Jan 24, 2018 12.35 12.53 11.98 12.21 24,619 +0.00(+0.00%)
Jan 23, 2018 12.00 12.51 11.81 12.21 27,386 +0.32(+2.69%)
Jan 22, 2018 11.53 12.09 11.53 11.89 13,788 +0.40(+3.48%)
Jan 19, 2018 11.15 11.53 11.04 11.49 35,425 +0.16(+1.41%)
Jan 18, 2018 12.02 12.42 10.81 11.33 84,126 -0.98(-7.96%)
Jan 17, 2018 12.05 12.58 11.92 12.31 18,391 +0.21(+1.74%)
Jan 16, 2018 12.39 12.46 12.06 12.10 23,012 -0.36(-2.89%)
Jan 12, 2018 12.46 12.46 12.46 0 +0.33(+2.72%)
Jan 11, 2018 12.75 12.97 12.10 12.13 57,155 -0.53(-4.19%)
Jan 10, 2018 12.83 12.66 34,523 +0.56(+4.63%)
Jan 09, 2018 11.94 12.38 11.81 12.10 73,257 +0.08(+0.67%)
Jan 08, 2018 12.40 12.59 12.00 12.02 18,795 -0.45(-3.61%)
Jan 05, 2018 12.50 12.80 12.20 12.47 41,987 -0.13(-1.03%)
Jan 04, 2018 12.89 13.11 12.34 12.60 53,532 -0.15(-1.18%)
Jan 03, 2018 13.00 13.59 12.50 12.75 74,807 -0.22(-1.70%)
Jan 02, 2018 13.51 14.05 12.91 12.97 60,504 -0.47(-3.50%)
Dec 29, 2017 13.44 13.44 13.44 0 +0.93(+7.43%)
Dec 28, 2017 12.13 12.96 11.79 12.51 24,199 +0.17(+1.38%)
Dec 27, 2017 12.90 12.90 12.13 12.34 10,390 -0.08(-0.64%)
Dec 26, 2017 12.68 13.00 12.25 12.42 24,478 -0.29(-2.28%)
Dec 22, 2017 12.19 13.05 12.19 12.71 34,034 +0.54(+4.44%)
Dec 21, 2017 12.05 12.44 11.92 12.17 12,027 +0.11(+0.91%)
Dec 20, 2017 12.48 12.48 11.56 12.06 27,234 -0.07(-0.58%)
Dec 19, 2017 13.17 13.24 11.75 12.13 46,297 -0.37(-2.96%)
Dec 18, 2017 11.96 12.87 11.76 12.50 29,542 +0.37(+3.05%)
Dec 15, 2017 12.01 12.55 11.89 12.13 80,018 +0.04(+0.33%)
Dec 14, 2017 12.72 13.00 11.56 12.09 115,571 -0.53(-4.20%)
Dec 13, 2017 12.42 12.94 12.11 12.62 91,010 +0.15(+1.20%)
Dec 12, 2017 13.26 13.60 12.44 12.47 219,313 -0.99(-7.36%)
Dec 11, 2017 12.55 13.47 12.55 13.46 39,334 +1.06(+8.55%)
Dec 08, 2017 12.82 12.96 12.06 12.40 56,878 -0.29(-2.29%)
Dec 07, 2017 12.99 12.99 12.41 12.69 35,952 -0.11(-0.86%)
Dec 06, 2017 13.30 13.79 12.35 12.80 51,075 -0.63(-4.69%)
Dec 05, 2017 13.60 13.77 13.26 13.43 13,473 -0.30(-2.18%)
Dec 04, 2017 13.78 14.37 13.26 13.73 33,646 +0.23(+1.70%)
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.