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 (%)
Jul 31, 2018 12.66 12.95 12.00 12.83 22,198 +0.21(+1.66%)
Jul 30, 2018 12.34 12.93 12.34 12.62 13,947 +0.35(+2.85%)
Jul 27, 2018 13.07 13.07 12.10 12.27 23,600 -0.85(-6.48%)
Jul 26, 2018 13.13 13.28 13.10 13.12 9,496 +0.02(+0.15%)
Jul 25, 2018 12.87 13.44 12.68 13.10 29,149 +0.26(+2.02%)
Jul 24, 2018 12.75 12.99 12.61 12.84 24,659 +0.18(+1.42%)
Jul 23, 2018 12.53 12.92 12.47 12.66 10,594 +0.10(+0.80%)
Jul 20, 2018 12.42 12.80 12.42 12.56 13,687 +0.12(+0.96%)
Jul 19, 2018 12.17 12.60 12.05 12.44 23,579 +0.29(+2.39%)
Jul 18, 2018 11.95 12.85 11.95 12.15 49,911 +0.28(+2.36%)
Jul 17, 2018 11.74 12.10 11.74 11.87 29,044 +0.14(+1.19%)
Jul 16, 2018 12.46 12.46 11.65 11.73 31,764 -0.84(-6.68%)
Jul 13, 2018 12.08 12.82 11.40 12.57 58,174 +0.47(+3.88%)
Jul 12, 2018 11.28 12.23 11.28 12.10 65,015 +0.82(+7.27%)
Jul 11, 2018 12.26 12.26 10.92 11.28 131,468 -0.82(-6.78%)
Jul 10, 2018 12.29 12.44 11.67 12.10 59,254 -0.13(-1.06%)
Jul 09, 2018 12.38 12.00 12.23 56,800 +0.23(+1.92%)
Jul 06, 2018 12.50 12.90 11.93 12.00 73,528 -0.22(-1.80%)
Jul 05, 2018 12.17 12.50 12.03 12.22 23,933 +0.00(+0.00%)
Jul 03, 2018 12.22 12.22 12.22 0 +0.47(+4.00%)
Jul 02, 2018 11.96 12.34 11.43 11.75 72,486 -0.10(-0.84%)
Jun 29, 2018 12.58 13.22 11.62 11.85 47,598 -0.63(-5.05%)
Jun 28, 2018 12.24 13.34 11.54 12.48 38,961 +0.30(+2.46%)
Jun 27, 2018 12.43 13.67 11.35 12.18 31,134 -0.20(-1.62%)
Jun 26, 2018 11.86 13.42 11.86 12.38 26,785 +0.61(+5.18%)
Jun 25, 2018 12.40 12.40 11.23 11.77 52,267 -0.83(-6.59%)
Jun 22, 2018 12.04 13.07 11.09 12.60 1,212,471 +0.59(+4.91%)
Jun 21, 2018 13.93 13.98 11.53 12.01 113,161 -1.69(-12.34%)
Jun 20, 2018 14.25 14.25 13.42 13.70 66,341 -0.37(-2.63%)
Jun 19, 2018 13.88 14.21 13.88 14.07 17,757 +0.08(+0.57%)
Jun 18, 2018 14.09 14.25 13.75 13.99 33,330 -0.04(-0.29%)
Jun 15, 2018 14.30 13.84 14.03 46,222 -0.04(-0.28%)
Jun 14, 2018 14.01 14.40 14.01 14.07 32,947 +0.11(+0.79%)
Jun 13, 2018 14.40 14.40 13.91 13.96 39,739 +0.05(+0.36%)
Jun 12, 2018 14.00 14.18 13.80 13.91 53,194 +0.11(+0.80%)
Jun 11, 2018 13.99 14.06 13.22 13.80 84,485 +0.38(+2.83%)
Jun 08, 2018 14.07 14.20 13.42 13.42 13,448 -0.16(-1.18%)
Jun 07, 2018 13.85 14.03 13.30 13.58 11,768 -0.37(-2.65%)
Jun 06, 2018 14.02 14.50 13.83 13.95 11,110 -0.07(-0.50%)
Jun 05, 2018 13.59 14.15 13.59 14.02 11,822 +0.33(+2.41%)
Jun 04, 2018 14.10 14.21 13.69 13.69 24,474 -0.41(-2.91%)
Jun 01, 2018 13.52 14.10 13.13 14.10 33,230 +0.60(+4.44%)
May 31, 2018 13.38 14.00 12.84 13.50 19,297 +0.71(+5.55%)
May 30, 2018 13.14 13.26 12.79 12.79 5,218 -0.33(-2.52%)
May 29, 2018 13.50 13.50 13.10 13.12 5,537 -0.33(-2.42%)
May 25, 2018 13.45 13.45 13.45 0 -0.16(-1.21%)
May 24, 2018 13.73 13.92 13.59 13.61 9,011 -0.28(-2.02%)
May 23, 2018 13.89 13.99 13.73 13.89 5,033 +0.00(+0.00%)
May 22, 2018 14.27 14.27 13.89 13.89 3,305 -0.32(-2.25%)
May 21, 2018 14.09 14.35 13.93 14.21 5,944 +0.24(+1.72%)
May 18, 2018 14.15 14.45 13.80 13.97 12,266 -0.14(-1.03%)
May 17, 2018 14.14 14.17 13.95 14.12 9,900 +0.12(+0.82%)
May 16, 2018 14.01 14.49 14.00 14.00 10,972 +0.10(+0.72%)
May 15, 2018 14.12 14.33 13.86 13.90 6,304 -0.15(-1.07%)
May 14, 2018 14.46 14.60 14.05 14.05 11,811 -0.37(-2.57%)
May 11, 2018 14.66 14.66 14.22 14.42 6,416 -0.07(-0.48%)
May 10, 2018 14.49 14.68 14.23 14.49 7,760 +0.07(+0.49%)
May 09, 2018 14.58 14.58 14.26 14.42 7,539 -0.07(-0.48%)
May 08, 2018 14.85 14.85 14.38 14.49 5,910 +0.05(+0.35%)
May 07, 2018 14.31 14.46 14.31 14.44 5,222 +0.14(+0.98%)
May 04, 2018 14.17 14.38 14.10 14.30 11,299 +0.36(+2.58%)
May 03, 2018 14.50 14.55 13.92 13.94 13,527 -0.66(-4.52%)
May 02, 2018 14.50 14.82 14.25 14.60 16,539 +0.11(+0.76%)
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.