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, 2019 10.51 10.51 10.40 10.40 5,974 -0.12(-1.14%)
Feb 27, 2019 10.32 10.61 10.32 10.52 7,560 +0.17(+1.64%)
Feb 26, 2019 10.15 10.65 10.15 10.35 11,604 +0.20(+1.97%)
Feb 25, 2019 10.00 10.37 9.650 10.15 10,435 +0.12(+1.20%)
Feb 22, 2019 9.720 10.03 9.550 10.03 20,200 +0.18(+1.83%)
Feb 21, 2019 10.04 10.41 9.540 9.850 19,690 +0.01(+0.10%)
Feb 20, 2019 10.25 10.50 9.710 9.840 45,550 -0.55(-5.29%)
Feb 19, 2019 10.52 10.65 10.25 10.39 10,883 -0.21(-1.98%)
Feb 15, 2019 10.37 10.94 10.37 10.60 28,000 +0.35(+3.41%)
Feb 14, 2019 10.36 10.93 10.25 10.25 12,368 -0.34(-3.21%)
Feb 13, 2019 10.71 10.71 10.42 10.59 13,795 +0.14(+1.34%)
Feb 12, 2019 10.26 10.69 10.15 10.45 20,679 +0.32(+3.16%)
Feb 11, 2019 10.34 10.36 10.07 10.13 13,587 +0.02(+0.20%)
Feb 08, 2019 10.78 10.78 10.04 10.11 13,200 -0.23(-2.22%)
Feb 07, 2019 10.65 10.75 10.30 10.34 10,002 -0.47(-4.35%)
Feb 06, 2019 10.55 10.87 10.42 10.81 13,727 +0.17(+1.60%)
Feb 05, 2019 10.70 10.99 10.60 10.64 13,067 +0.07(+0.66%)
Feb 04, 2019 10.61 10.85 10.31 10.57 8,661 -0.12(-1.12%)
Feb 01, 2019 10.95 11.21 10.44 10.69 33,500 -0.14(-1.29%)
Jan 31, 2019 10.64 11.08 10.60 10.83 28,337 +0.08(+0.74%)
Jan 30, 2019 10.32 10.75 10.32 10.75 14,384 +0.52(+5.08%)
Jan 29, 2019 10.71 11.13 10.10 10.23 18,677 -0.45(-4.21%)
Jan 28, 2019 10.97 11.25 10.60 10.68 14,946 -0.30(-2.73%)
Jan 25, 2019 10.65 10.98 10.53 10.98 5,400 +0.63(+6.09%)
Jan 24, 2019 10.74 10.74 10.24 10.35 9,750 -0.27(-2.54%)
Jan 23, 2019 10.52 10.86 10.45 10.62 6,852 +0.16(+1.53%)
Jan 22, 2019 11.32 11.32 10.46 10.46 12,246 -0.84(-7.43%)
Jan 18, 2019 11.23 11.30 11.19 11.30 15,200 +0.10(+0.89%)
Jan 17, 2019 11.02 11.35 10.92 11.20 9,463 +0.13(+1.17%)
Jan 16, 2019 11.02 11.11 10.82 11.07 7,150 +0.08(+0.73%)
Jan 15, 2019 11.34 11.34 10.73 10.99 44,708 -0.33(-2.92%)
Jan 14, 2019 11.39 11.60 10.91 11.32 12,740 -0.04(-0.35%)
Jan 11, 2019 11.28 11.50 11.02 11.36 8,900 +0.01(+0.09%)
Jan 10, 2019 11.56 11.70 11.26 11.35 18,444 -0.46(-3.94%)
Jan 09, 2019 11.85 11.90 11.35 11.81 23,744 +0.03(+0.21%)
Jan 08, 2019 11.36 11.81 11.06 11.79 16,911 +0.37(+3.24%)
Jan 07, 2019 10.55 11.47 10.10 11.42 20,740 +0.88(+8.35%)
Jan 04, 2019 10.39 10.72 9.790 10.54 13,500 +0.23(+2.23%)
Jan 03, 2019 10.90 11.08 9.070 10.31 10,719 -0.65(-5.93%)
Jan 02, 2019 10.20 11.08 9.670 10.96 16,721 +0.57(+5.49%)
Dec 31, 2018 9.190 10.50 9.190 10.39 31,100 +1.27(+13.93%)
Dec 28, 2018 8.750 9.230 8.530 9.120 43,800 +0.30(+3.40%)
Dec 27, 2018 8.170 8.930 8.170 8.820 101,551 +0.35(+4.13%)
Dec 26, 2018 9.000 9.491 8.140 8.470 78,036 -0.39(-4.40%)
Dec 24, 2018 9.560 9.640 8.850 8.860 16,500 -0.74(-7.71%)
Dec 21, 2018 9.620 9.620 8.650 9.600 128,300 -0.05(-0.57%)
Dec 20, 2018 9.510 9.860 9.090 9.655 37,274 +0.05(+0.57%)
Dec 19, 2018 9.730 10.23 9.530 9.600 14,189 -0.04(-0.41%)
Dec 18, 2018 10.19 10.19 9.540 9.640 30,064 -0.42(-4.17%)
Dec 17, 2018 10.10 10.21 9.860 10.06 60,633 +0.04(+0.40%)
Dec 14, 2018 10.05 10.17 9.970 10.02 12,100 -0.02(-0.20%)
Dec 13, 2018 10.07 10.09 9.840 10.04 8,563 +0.08(+0.80%)
Dec 12, 2018 10.15 10.15 9.920 9.960 41,513 -0.06(-0.60%)
Dec 11, 2018 10.38 10.38 10.00 10.02 15,530 -0.18(-1.76%)
Dec 10, 2018 10.92 10.92 10.00 10.20 25,172 -0.60(-5.56%)
Dec 07, 2018 11.07 11.09 10.54 10.80 19,300 -0.14(-1.28%)
Dec 06, 2018 10.50 11.21 10.50 10.94 25,300 +0.43(+4.09%)
Dec 04, 2018 11.47 11.49 10.50 10.51 71,600 -0.90(-7.89%)
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.