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 (%)
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%)
Dec 01, 2017 13.89 14.21 13.31 13.50 82,031 -0.54(-3.85%)
Nov 30, 2017 14.05 14.42 13.90 14.04 24,093 +0.24(+1.74%)
Nov 29, 2017 15.15 15.17 13.69 13.80 71,709 -1.38(-9.09%)
Nov 28, 2017 14.92 15.60 14.90 15.18 40,401 +0.21(+1.40%)
Nov 27, 2017 15.26 15.26 14.90 14.97 36,455 -0.32(-2.09%)
Nov 24, 2017 15.32 15.39 14.80 15.29 18,296 +0.11(+0.72%)
Nov 22, 2017 14.84 15.42 14.25 15.18 32,825 +0.35(+2.36%)
Nov 21, 2017 14.59 15.69 14.59 14.83 53,652 +0.31(+2.13%)
Nov 20, 2017 15.91 15.91 13.79 14.52 135,247 -1.12(-7.16%)
Nov 17, 2017 16.06 16.15 15.40 15.64 27,560 -0.25(-1.57%)
Nov 16, 2017 18.59 18.59 15.40 15.89 132,524 -1.13(-6.64%)
Nov 15, 2017 16.54 18.60 16.54 17.02 44,592 +0.45(+2.72%)
Nov 14, 2017 18.18 18.20 16.56 16.57 22,515 -1.53(-8.45%)
Nov 13, 2017 18.93 18.93 18.06 18.10 15,864 -0.62(-3.31%)
Nov 10, 2017 18.09 18.78 17.91 18.72 22,725 +0.53(+2.91%)
Nov 09, 2017 18.56 18.89 17.80 18.19 25,565 -0.21(-1.14%)
Nov 08, 2017 17.25 18.70 16.70 18.40 114,741 +1.15(+6.67%)
Nov 07, 2017 16.69 17.25 16.25 17.25 32,122 +0.48(+2.86%)
Nov 06, 2017 16.48 17.55 16.00 16.77 108,445 +1.04(+6.61%)
Nov 03, 2017 14.86 15.91 14.86 15.73 8,851 +0.85(+5.71%)
Nov 02, 2017 15.35 15.57 14.75 14.88 16,878 -0.24(-1.59%)
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.