Sbi Holdings Inc (OP: SBHGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 21.64 | 0 | -0.53(-2.39%) | |||
| Sep 27, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 13 | +0.31(+1.42%) |
| Sep 26, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 5 | -0.44(-1.97%) |
| Sep 25, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 24 | -0.07(-0.31%) |
| Sep 20, 2023 | 22.37 | 0 | +0.58(+2.66%) | |||
| Sep 18, 2023 | 21.79 | 0 | +0.03(+0.14%) | |||
| Sep 15, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | -0.88(-3.88%) |
| Sep 14, 2023 | 23.17 | 23.17 | 21.95 | 22.64 | 816 | +0.70(+3.18%) |
| Sep 13, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 10 | +0.20(+0.90%) |
| Sep 12, 2023 | 21.08 | 21.75 | 21.08 | 21.75 | 6 | +0.25(+1.14%) |
| Sep 11, 2023 | 21.30 | 21.50 | 21.20 | 21.50 | 301 | +0.39(+1.82%) |
| Sep 08, 2023 | 21.00 | 21.11 | 21.00 | 21.11 | 200 | -0.02(-0.09%) |
| Sep 07, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 5,507 | -0.11(-0.54%) |
| Sep 06, 2023 | 21.87 | 21.87 | 21.22 | 21.25 | 328 | +0.43(+2.09%) |
| Sep 05, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 1,000 | +0.17(+0.80%) |
| Sep 01, 2023 | 20.16 | 20.65 | 20.16 | 20.65 | 175 | +0.19(+0.93%) |
| Aug 31, 2023 | 20.13 | 20.46 | 20.13 | 20.46 | 596 | +0.23(+1.16%) |
| Aug 30, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 260 | +0.19(+0.96%) |
| Aug 29, 2023 | 20.50 | 20.50 | 20.03 | 20.03 | 85 | -0.06(-0.32%) |
| Aug 28, 2023 | 20.09 | 20.67 | 20.09 | 20.09 | 400 | +0.16(+0.83%) |
| Aug 24, 2023 | 19.93 | 0 | +0.32(+1.61%) | |||
| Aug 23, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 90 | -0.11(-0.56%) |
| Aug 22, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 500 | +0.23(+1.15%) |
| Aug 21, 2023 | 19.39 | 19.63 | 19.29 | 19.50 | 1,244 | -0.07(-0.36%) |
| Aug 18, 2023 | 19.57 | 19.72 | 19.57 | 19.57 | 600 | -0.15(-0.77%) |
| Aug 17, 2023 | 19.29 | 19.72 | 19.29 | 19.72 | 770 | -0.36(-1.80%) |
| Aug 15, 2023 | 20.09 | 0 | -0.11(-0.57%) | |||
| Aug 14, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 150 | -0.28(-1.37%) |
| Aug 11, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 100 | +0.45(+2.25%) |
| Aug 10, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 1,012 | -0.01(-0.05%) |
| Aug 09, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 78 | -0.14(-0.69%) |
| Aug 07, 2023 | 20.18 | 0 | -0.84(-4.00%) | |||
| Aug 03, 2023 | 21.02 | 0 | -0.40(-1.87%) | |||
| Aug 02, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 60 | +0.23(+1.09%) |
| Jul 28, 2023 | 21.19 | 0 | +1.22(+6.11%) | |||
| Jul 25, 2023 | 19.97 | 0 | -0.64(-3.08%) | |||
| Jul 20, 2023 | 20.61 | 0 | -0.23(-1.13%) | |||
| Jul 18, 2023 | 20.84 | 0 | +0.43(+2.11%) | |||
| Jul 17, 2023 | 20.78 | 20.78 | 20.41 | 20.41 | 81 | -0.37(-1.78%) |
| Jul 14, 2023 | 20.96 | 20.96 | 20.78 | 20.78 | 3,900 | -1.37(-6.19%) |
| Jul 13, 2023 | 19.94 | 22.15 | 19.94 | 22.15 | 6,991 | +1.80(+8.84%) |
| Jul 11, 2023 | 20.35 | 0 | +0.42(+2.09%) | |||
| Jul 10, 2023 | 20.03 | 20.18 | 19.93 | 19.93 | 141 | -0.27(-1.31%) |
| Jul 05, 2023 | 20.20 | 0 | +0.93(+4.81%) | |||
| Jul 03, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 215 | +0.12(+0.62%) |
| Jun 29, 2023 | 19.15 | 0 | -0.32(-1.62%) | |||
| Jun 28, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 300 | +0.02(+0.10%) |
| Jun 27, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 114 | +0.30(+1.55%) |
| Jun 26, 2023 | 19.25 | 19.25 | 19.15 | 19.15 | 355 | -0.10(-0.51%) |
| Jun 23, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | -0.47(-2.38%) |
| Jun 21, 2023 | 19.72 | 0 | +0.34(+1.75%) | |||
| Jun 20, 2023 | 19.17 | 19.38 | 19.17 | 19.38 | 761 | -0.52(-2.63%) |
| Jun 16, 2023 | 20.32 | 20.32 | 19.90 | 19.90 | 251 | -0.49(-2.38%) |
| Jun 15, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 5 | +0.93(+4.75%) |
| Jun 13, 2023 | 19.46 | 0 | +0.02(+0.13%) | |||
| Jun 12, 2023 | 19.52 | 19.52 | 19.44 | 19.44 | 200 | +0.26(+1.36%) |
| Jun 09, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | -0.40(-2.05%) |
| Jun 07, 2023 | 19.58 | 0 | -0.01(-0.05%) | |||
| Jun 06, 2023 | 19.29 | 19.59 | 19.29 | 19.59 | 255 | +0.19(+0.98%) |
| Jun 02, 2023 | 19.40 | 0 | +0.92(+4.98%) | |||
| Jun 01, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 44 | -0.54(-2.84%) |
| May 30, 2023 | 19.02 | 0 | -0.24(-1.25%) | |||
| May 25, 2023 | 19.26 | 0 | -0.24(-1.23%) | |||
| May 24, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.10(+0.52%) |
| May 23, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 1,000 | -0.20(-1.02%) |
| May 22, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 150 | +0.16(+0.82%) |
| May 19, 2023 | 19.45 | 19.45 | 19.44 | 19.44 | 336 | +0.00(+0.00%) |
| May 18, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 25 | -0.47(-2.34%) |
| May 16, 2023 | 19.91 | 0 | -0.07(-0.37%) | |||
| May 15, 2023 | 19.67 | 19.98 | 19.67 | 19.98 | 111 | +0.73(+3.79%) |
| May 12, 2023 | 19.24 | 19.25 | 19.24 | 19.25 | 203 | -0.36(-1.85%) |
| May 01, 2023 | 19.61 | 0 | -0.27(-1.35%) | |||
| Apr 24, 2023 | 19.88 | 0 | +0.41(+2.12%) | |||
| Apr 21, 2023 | 19.93 | 19.93 | 19.47 | 19.47 | 374 | -0.82(-4.04%) |
| Apr 20, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 1 | +0.32(+1.63%) |
| Apr 18, 2023 | 19.96 | 0 | -0.10(-0.50%) | |||
| Apr 13, 2023 | 20.07 | 0 | -0.11(-0.52%) | |||
| Apr 12, 2023 | 19.49 | 20.17 | 19.49 | 20.17 | 134 | +0.92(+4.75%) |
| Apr 10, 2023 | 19.25 | 0 | -0.41(-2.06%) | |||
| Apr 04, 2023 | 19.66 | 0 | -0.21(-1.06%) | |||
| Apr 03, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 341 | +0.10(+0.48%) |
| Mar 31, 2023 | 19.44 | 19.77 | 19.44 | 19.77 | 100 | -0.07(-0.37%) |
| Mar 30, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 4 | -0.54(-2.65%) |
| Mar 28, 2023 | 20.39 | 0 | -0.20(-0.97%) | |||
| Mar 23, 2023 | 20.59 | 0 | +0.39(+1.93%) | |||
| Mar 22, 2023 | 20.16 | 20.20 | 20.16 | 20.20 | 110 | +0.66(+3.38%) |
| Mar 17, 2023 | 19.54 | 0 | -1.44(-6.86%) | |||
| Mar 13, 2023 | 20.98 | 0 | -0.22(-1.04%) | |||
| Mar 10, 2023 | 21.20 | 21.20 | 21.07 | 21.20 | 810 | -0.55(-2.51%) |
| Mar 09, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 10 | +0.33(+1.56%) |
| Mar 08, 2023 | 21.39 | 21.41 | 21.39 | 21.41 | 300 | +0.05(+0.24%) |
| Mar 03, 2023 | 21.36 | 0 | -0.16(-0.74%) | |||
| Mar 01, 2023 | 21.52 | 1,800 | +0.27(+1.27%) | |||
| Feb 28, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 53 | -0.52(-2.39%) |
| Feb 27, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 100 | +0.18(+0.82%) |
| Feb 23, 2023 | 21.59 | 0 | -0.20(-0.90%) | |||
| Feb 21, 2023 | 21.79 | 0 | +1.02(+4.93%) | |||
| Feb 14, 2023 | 20.77 | 0 | +0.22(+1.05%) | |||
| Feb 08, 2023 | 20.55 | 0 | +0.05(+0.26%) | |||
| Feb 07, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 10 | +0.03(+0.13%) |
| Feb 06, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | -0.64(-3.03%) |
| Feb 03, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 201 | +0.16(+0.74%) |
| Feb 02, 2023 | 20.96 | 20.96 | 20.95 | 20.95 | 25 | +0.01(+0.07%) |
| Jan 31, 2023 | 20.94 | 0 | -0.24(-1.13%) | |||
| Jan 30, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 37 | +0.13(+0.62%) |
| Jan 26, 2023 | 21.05 | 300 | +0.24(+1.15%) | |||
| Jan 24, 2023 | 20.81 | 0 | +0.11(+0.51%) | |||
| Jan 20, 2023 | 20.70 | 0 | +1.56(+8.18%) | |||
| Jan 10, 2023 | 19.14 | 0 | +0.09(+0.47%) | |||
| Jan 05, 2023 | 19.05 | 0 | +0.01(+0.06%) | |||
| Jan 04, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 520 | +0.54(+2.91%) |
| Dec 29, 2022 | 18.50 | 0 | -0.50(-2.63%) | |||
| Dec 28, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 | +0.04(+0.21%) |
| Dec 27, 2022 | 18.96 | 18.96 | 18.96 | 18.96 | 55 | -0.30(-1.56%) |
| Dec 21, 2022 | 19.26 | 0 | -0.30(-1.55%) | |||
| Dec 20, 2022 | 19.63 | 19.63 | 19.56 | 19.56 | 125 | -0.06(-0.29%) |
| Dec 14, 2022 | 19.62 | 0 | +0.34(+1.75%) | |||
| Dec 13, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 100 | +0.70(+3.76%) |
| Dec 12, 2022 | 18.50 | 18.68 | 18.50 | 18.59 | 2,101 | -0.11(-0.58%) |
| Dec 09, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 500 | +0.11(+0.61%) |
| Dec 07, 2022 | 18.58 | 0 | -0.10(-0.56%) | |||
| Dec 05, 2022 | 18.68 | 0 | -0.24(-1.28%) | |||
| Dec 01, 2022 | 18.93 | 0 | +0.33(+1.76%) | |||
| Nov 29, 2022 | 18.60 | 0 | -0.40(-2.11%) | |||
| Nov 25, 2022 | 19.00 | 0 | +0.98(+5.44%) | |||
| Nov 22, 2022 | 18.02 | 0 | +0.11(+0.61%) | |||
| Nov 21, 2022 | 17.91 | 17.91 | 17.91 | 17.91 | 100 | -0.02(-0.12%) |
| Nov 18, 2022 | 18.29 | 18.29 | 17.93 | 17.93 | 774 | -0.55(-3.00%) |
| Nov 17, 2022 | 18.31 | 18.61 | 18.31 | 18.48 | 1,260 | -0.14(-0.78%) |
| Nov 15, 2022 | 18.63 | 0 | +0.21(+1.15%) | |||
| Nov 14, 2022 | 18.42 | 18.42 | 18.42 | 18.42 | 341 | -0.56(-2.95%) |
| Nov 11, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 100 | +1.03(+5.74%) |
| Nov 09, 2022 | 17.95 | 0 | -0.18(-1.01%) | |||
| Nov 08, 2022 | 18.17 | 18.17 | 18.13 | 18.13 | 2,588 | +0.32(+1.80%) |
| Nov 07, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 12 | -0.20(-1.11%) |
| Nov 04, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 100 | +0.44(+2.50%) |
| Nov 02, 2022 | 17.57 | 0 | -0.33(-1.83%) | |||
| Nov 01, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | +0.05(+0.28%) |
| Oct 31, 2022 | 17.46 | 18.02 | 17.46 | 17.85 | 1,608 | -0.62(-3.35%) |
| Oct 26, 2022 | 18.47 | 0 | +1.19(+6.92%) | |||
| Oct 24, 2022 | 17.27 | 0 | -0.77(-4.26%) | |||
| Oct 21, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 300 | +0.69(+3.97%) |
| Oct 20, 2022 | 17.28 | 17.35 | 17.28 | 17.35 | 600 | -0.06(-0.33%) |
| Oct 18, 2022 | 17.41 | 0 | -0.61(-3.37%) | |||
| Oct 17, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 801 | +0.29(+1.62%) |
| Oct 14, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 100 | +0.38(+2.19%) |
| Oct 13, 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 115 | -0.05(-0.29%) |
| Oct 12, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 2,620 | -0.62(-3.44%) |
| Oct 10, 2022 | 18.02 | 0 | -0.85(-4.50%) | |||
| Oct 04, 2022 | 18.87 | 0 | +0.92(+5.13%) |
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.
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.
