Sbi Holdings Inc (OP: SBHGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
