Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sbi Holdings Inc (OP: SBHGF )

26.00 +0.14 (+0.56%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 7, 2024 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 (%)
Dec 31, 2019 20.69 21.14 20.69 20.84 700 -0.32(-1.49%)
Dec 30, 2019 20.80 21.16 20.80 21.16 582 -0.09(-0.45%)
Dec 27, 2019 20.81 21.45 20.81 21.25 200 +0.65(+3.16%)
Dec 26, 2019 21.36 21.36 20.60 20.60 246 -0.85(-3.96%)
Dec 24, 2019 21.45 21.45 21.45 21.45 100 +0.25(+1.18%)
Dec 23, 2019 21.20 21.20 20.95 21.20 1,771 +0.34(+1.61%)
Dec 20, 2019 20.76 20.90 20.76 20.86 500 -0.29(-1.35%)
Dec 19, 2019 21.15 21.15 20.85 21.15 1,149 -0.05(-0.21%)
Dec 18, 2019 21.00 21.20 21.00 21.20 5,500 +0.16(+0.74%)
Dec 17, 2019 21.27 21.27 21.04 21.04 700 -0.19(-0.87%)
Dec 16, 2019 20.96 21.41 20.96 21.23 2,981 +0.28(+1.31%)
Dec 13, 2019 21.20 21.20 20.88 20.95 700 +0.06(+0.29%)
Dec 12, 2019 21.12 21.12 20.89 20.89 134 +0.18(+0.87%)
Dec 11, 2019 20.71 20.71 20.71 20.71 198 -0.62(-2.91%)
Dec 10, 2019 21.33 21.33 21.33 21.33 10 +0.01(+0.05%)
Dec 09, 2019 21.24 21.66 21.24 21.32 1,337 +0.08(+0.38%)
Dec 06, 2019 21.18 21.52 21.18 21.24 400 -0.01(-0.05%)
Dec 05, 2019 21.54 21.54 20.92 21.25 812 -0.05(-0.23%)
Dec 04, 2019 20.98 21.30 20.98 21.30 329 +1.13(+5.60%)
Dec 03, 2019 20.17 20.17 20.17 20.17 100 -0.13(-0.64%)
Dec 02, 2019 20.14 20.30 20.14 20.30 350 -0.22(-1.07%)
Nov 29, 2019 21.21 21.21 20.52 20.52 100 -0.38(-1.82%)
Nov 27, 2019 20.90 20.90 20.90 20.90 200 -0.14(-0.67%)
Nov 25, 2019 21.04 21.04 21.04 0 +0.39(+1.89%)
Nov 22, 2019 20.37 20.65 20.37 20.65 100 +0.36(+1.80%)
Nov 21, 2019 20.55 20.59 20.29 20.29 428 -0.71(-3.40%)
Nov 19, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 18, 2019 21.11 21.11 21.00 21.00 1,209 -0.89(-4.07%)
Nov 15, 2019 21.89 21.89 21.89 21.89 1,900 +0.04(+0.18%)
Nov 14, 2019 21.72 21.85 21.72 21.85 41 -0.27(-1.22%)
Nov 13, 2019 22.02 22.12 22.02 22.12 65 +0.05(+0.20%)
Nov 12, 2019 21.93 22.07 21.93 22.07 3,130 +0.45(+2.10%)
Nov 11, 2019 21.45 21.62 21.45 21.62 150 +0.12(+0.53%)
Nov 08, 2019 22.06 22.06 21.45 21.50 900 -0.72(-3.24%)
Nov 07, 2019 22.06 22.22 22.06 22.22 400 -0.28(-1.23%)
Nov 06, 2019 22.12 22.50 22.12 22.50 157 +0.44(+1.99%)
Nov 05, 2019 22.06 22.11 22.06 22.06 96 +0.66(+3.08%)
Nov 04, 2019 21.17 21.40 21.17 21.40 63 -0.29(-1.34%)
Nov 01, 2019 21.57 21.69 21.50 21.69 100 -0.14(-0.64%)
Oct 31, 2019 22.00 22.00 21.83 21.83 189 +0.00(+0.00%)
Oct 30, 2019 21.83 21.83 21.83 21.83 15 +0.01(+0.05%)
Oct 29, 2019 21.82 21.82 21.82 21.82 3 +0.20(+0.92%)
Oct 28, 2019 21.52 21.77 21.52 21.62 690 -0.04(-0.18%)
Oct 25, 2019 21.27 21.66 21.27 21.66 3,000 -0.39(-1.77%)
Oct 23, 2019 22.05 22.05 22.05 0 +0.28(+1.29%)
Oct 21, 2019 21.77 21.77 21.77 0 +0.70(+3.31%)
Oct 18, 2019 21.19 21.19 20.94 21.07 200 -0.10(-0.46%)
Oct 17, 2019 21.00 21.17 21.00 21.17 575 +0.37(+1.78%)
Oct 16, 2019 20.80 20.80 20.80 20.80 300 -0.21(-1.00%)
Oct 15, 2019 21.01 21.27 21.01 21.01 500 +0.46(+2.24%)
Oct 14, 2019 21.10 21.10 20.55 20.55 435 -0.55(-2.61%)
Oct 11, 2019 21.12 21.12 20.99 21.10 700 +0.52(+2.53%)
Oct 10, 2019 20.71 20.82 20.55 20.58 2,295 +0.81(+4.09%)
Oct 09, 2019 19.60 19.77 19.60 19.77 190 -0.21(-1.04%)
Oct 08, 2019 19.98 20.00 19.98 19.98 1,175 -0.24(-1.19%)
Oct 07, 2019 19.96 20.34 19.96 20.22 207 +0.04(+0.17%)
Oct 04, 2019 20.41 20.41 20.18 20.18 200 -0.29(-1.39%)
Oct 03, 2019 20.65 20.65 20.15 20.47 1,315 -0.03(-0.15%)
Oct 02, 2019 21.12 21.12 20.50 20.50 355 -0.77(-3.62%)
Oct 01, 2019 21.50 21.50 21.27 21.27 2,600 +0.01(+0.05%)
Sep 30, 2019 21.25 21.41 21.25 21.26 325 -0.36(-1.67%)
Sep 27, 2019 21.62 21.62 21.62 21.62 100 -0.31(-1.41%)
Sep 26, 2019 21.78 22.29 21.78 21.93 409 +0.00(+0.00%)
Sep 25, 2019 21.95 21.95 21.88 21.93 2,328 -0.32(-1.44%)
Sep 24, 2019 22.59 22.68 22.25 22.25 2,145 -0.56(-2.45%)
Sep 23, 2019 22.52 22.82 22.52 22.81 200 -0.01(-0.05%)
Sep 20, 2019 22.97 22.97 22.82 22.82 500 -0.14(-0.61%)
Sep 19, 2019 22.96 22.97 22.96 22.96 400 -0.11(-0.48%)
Sep 18, 2019 23.17 23.17 23.07 23.07 280 -0.18(-0.77%)
Sep 17, 2019 23.25 23.25 23.25 23.25 100 +0.23(+1.00%)
Sep 16, 2019 22.93 23.36 22.81 23.02 352 -0.23(-0.99%)
Sep 13, 2019 23.25 23.25 23.25 23.25 200 +0.26(+1.13%)
Sep 11, 2019 22.99 22.99 22.99 0 +0.74(+3.33%)
Sep 10, 2019 22.33 22.51 22.25 22.25 1,095 +0.83(+3.87%)
Sep 09, 2019 21.53 21.59 21.09 21.42 676 +0.32(+1.52%)
Sep 06, 2019 20.90 21.15 20.90 21.10 300 +0.49(+2.38%)
Sep 05, 2019 20.60 20.61 20.60 20.61 20 -0.03(-0.15%)
Sep 04, 2019 20.50 20.73 20.47 20.64 1,010 +0.14(+0.68%)
Sep 03, 2019 20.25 20.54 20.25 20.50 754 +0.25(+1.23%)
Aug 30, 2019 20.22 20.42 20.05 20.25 1,100 +0.20(+1.00%)
Aug 29, 2019 19.85 20.05 19.85 20.05 709 +0.35(+1.78%)
Aug 28, 2019 19.47 19.86 19.47 19.70 367 -0.18(-0.91%)
Aug 27, 2019 19.68 19.88 19.68 19.88 692 -0.81(-3.91%)
Aug 26, 2019 20.10 20.69 20.10 20.69 700 +0.42(+2.05%)
Aug 23, 2019 20.00 20.27 20.00 20.27 500 -0.03(-0.12%)
Aug 22, 2019 20.11 20.30 20.05 20.30 339 -0.34(-1.65%)
Aug 21, 2019 20.52 20.64 20.44 20.64 1,148 -0.03(-0.15%)
Aug 20, 2019 20.67 20.67 20.67 20.67 575 -0.45(-2.15%)
Aug 19, 2019 21.04 21.12 21.04 21.12 1,220 +0.02(+0.11%)
Aug 16, 2019 20.99 21.10 20.99 21.10 200 +0.10(+0.48%)
Aug 15, 2019 20.82 21.00 20.80 21.00 187 +0.25(+1.20%)
Aug 14, 2019 20.75 20.75 20.75 20.75 1,300 -0.25(-1.19%)
Aug 13, 2019 20.70 21.00 20.70 21.00 289 +0.20(+0.96%)
Aug 12, 2019 20.71 20.80 20.65 20.80 814 -0.29(-1.38%)
Aug 09, 2019 21.03 21.09 21.03 21.09 100 -0.59(-2.72%)
Aug 08, 2019 21.56 21.68 21.29 21.68 1,862 -0.20(-0.89%)
Aug 07, 2019 21.51 21.88 21.51 21.88 413 +0.48(+2.22%)
Aug 06, 2019 21.61 21.61 21.06 21.40 7,922 -0.19(-0.86%)
Aug 05, 2019 21.86 21.86 21.59 21.59 1,422 -0.98(-4.36%)
Aug 02, 2019 22.64 22.92 22.40 22.57 1,600 -0.32(-1.38%)
Aug 01, 2019 23.00 23.14 22.89 22.89 733 -0.11(-0.50%)
Jul 31, 2019 22.50 23.00 22.50 23.00 720 -0.53(-2.25%)
Jul 30, 2019 23.50 23.69 23.21 23.53 1,514 -0.67(-2.77%)
Jul 29, 2019 24.20 24.20 24.20 24.20 1,000 -0.05(-0.21%)
Jul 26, 2019 24.16 24.25 24.16 24.25 2,000 +0.29(+1.21%)
Jul 25, 2019 23.96 23.96 23.96 23.96 100 -0.54(-2.22%)
Jul 24, 2019 24.27 24.50 24.27 24.50 101 +0.38(+1.55%)
Jul 23, 2019 24.16 24.16 24.09 24.13 150 -0.38(-1.53%)
Jul 22, 2019 24.33 24.50 24.33 24.50 135 -0.11(-0.46%)
Jul 19, 2019 24.54 24.76 24.54 24.62 400 +0.39(+1.60%)
Jul 18, 2019 24.24 24.25 24.00 24.23 385 -0.39(-1.60%)
Jul 17, 2019 24.38 24.62 24.38 24.62 3,165 -0.25(-0.99%)
Jul 16, 2019 24.88 24.95 24.87 24.87 182 +0.09(+0.36%)
Jul 15, 2019 25.20 25.20 24.78 24.78 593 -0.27(-1.08%)
Jul 11, 2019 25.05 25.05 25.05 0 +0.02(+0.08%)
Jul 10, 2019 25.35 25.35 25.03 25.03 420 -0.30(-1.18%)
Jul 09, 2019 25.24 25.33 24.86 25.33 139 +0.08(+0.32%)
Jul 08, 2019 25.12 25.30 25.12 25.25 1,050 +0.13(+0.52%)
Jul 05, 2019 25.36 25.36 25.12 25.12 200 +0.10(+0.40%)
Jul 03, 2019 25.02 25.40 24.95 25.02 1,900 -0.02(-0.08%)
Jul 02, 2019 24.83 25.04 24.83 25.04 672 +0.31(+1.25%)
Jul 01, 2019 24.73 24.93 24.73 24.73 1,027 +0.08(+0.32%)
Jun 28, 2019 24.65 24.75 24.65 24.65 200 +0.05(+0.20%)
Jun 27, 2019 24.68 24.68 24.46 24.60 33,000 -0.73(-2.88%)
Jun 26, 2019 24.62 25.33 24.62 25.33 2,095 +0.33(+1.32%)
Jun 25, 2019 25.29 25.29 25.00 25.00 2,404 -0.58(-2.27%)
Jun 24, 2019 25.37 25.75 25.17 25.58 10,300 +0.58(+2.32%)
Jun 21, 2019 25.44 25.44 24.82 25.00 1,400 -0.82(-3.16%)
Jun 20, 2019 25.37 25.82 25.32 25.82 15,305 +2.07(+8.72%)
Jun 19, 2019 23.86 23.86 23.75 23.75 500 -0.55(-2.28%)
Jun 18, 2019 24.11 24.30 23.84 24.30 1,220 +0.34(+1.42%)
Jun 17, 2019 23.77 24.12 23.77 23.96 3,085 +0.42(+1.78%)
Jun 14, 2019 23.54 23.54 23.54 23.54 100 +0.29(+1.25%)
Jun 13, 2019 23.25 23.25 23.25 23.25 350 -0.32(-1.36%)
Jun 11, 2019 23.57 23.57 23.57 0 +0.50(+2.15%)
Jun 10, 2019 23.08 23.08 22.99 23.07 1,043 +0.56(+2.51%)
Jun 07, 2019 22.47 22.51 22.47 22.51 1,100 +0.08(+0.36%)
Jun 06, 2019 22.48 22.48 22.43 22.43 205 +0.03(+0.14%)
Jun 05, 2019 22.48 22.62 22.35 22.40 1,213 +0.70(+3.22%)
Jun 04, 2019 21.52 21.88 21.52 21.70 840 -0.32(-1.45%)
Jun 03, 2019 22.02 22.03 22.00 22.02 750 -0.58(-2.57%)
May 31, 2019 23.13 23.13 22.58 22.60 7,900 -1.03(-4.35%)
May 30, 2019 23.50 23.78 23.50 23.63 342 +0.30(+1.28%)
May 29, 2019 23.45 23.50 23.18 23.33 211 -0.43(-1.81%)
May 28, 2019 23.66 23.76 23.59 23.76 580 +0.94(+4.12%)
May 24, 2019 22.73 22.82 22.73 22.82 200 +0.09(+0.40%)
May 23, 2019 22.93 22.93 22.73 22.73 125 +0.03(+0.13%)
May 22, 2019 22.43 22.70 22.43 22.70 720 +0.45(+2.02%)
May 21, 2019 22.50 22.50 22.25 22.25 242 -0.21(-0.93%)
May 20, 2019 22.60 22.63 22.40 22.46 200 -0.65(-2.81%)
May 17, 2019 23.02 23.11 23.02 23.11 200 -0.36(-1.53%)
May 16, 2019 23.37 23.47 22.96 23.47 208 -0.33(-1.39%)
May 15, 2019 22.66 23.80 22.66 23.80 1,615 +0.76(+3.30%)
May 14, 2019 22.80 23.05 22.80 23.04 1,306 +0.88(+3.97%)
May 13, 2019 22.22 22.61 22.16 22.16 889 -0.19(-0.85%)
May 10, 2019 22.88 22.88 22.31 22.35 1,500 -0.49(-2.15%)
May 09, 2019 22.95 23.03 22.75 22.84 1,295 +0.33(+1.47%)
May 08, 2019 22.51 22.51 22.51 22.51 181 +0.21(+0.94%)
May 07, 2019 22.43 22.75 22.30 22.30 3,734 +1.26(+5.99%)
May 06, 2019 20.88 21.04 20.76 21.04 1,179 +0.08(+0.38%)
May 03, 2019 21.59 21.59 20.95 20.96 1,500 +0.08(+0.38%)
May 02, 2019 21.00 21.18 20.68 20.88 9,218 +0.36(+1.75%)
May 01, 2019 20.66 21.00 20.52 20.52 8,662 -0.35(-1.68%)
Apr 30, 2019 21.45 21.45 20.87 20.87 1,468 -0.38(-1.79%)
Apr 29, 2019 21.09 21.25 21.05 21.25 275 +0.05(+0.24%)
Apr 26, 2019 21.68 21.68 21.18 21.20 2,000 -0.49(-2.26%)
Apr 25, 2019 21.45 21.69 21.45 21.69 98 +0.23(+1.07%)
Apr 24, 2019 21.48 21.61 21.46 21.46 1,760 -0.14(-0.65%)
Apr 23, 2019 21.51 21.60 21.31 21.60 1,650 +0.03(+0.15%)
Apr 22, 2019 21.44 21.57 21.35 21.57 9,001 -0.44(-2.01%)
Apr 18, 2019 22.01 22.01 22.01 22.01 100 -0.20(-0.90%)
Apr 17, 2019 21.77 22.21 21.77 22.21 170 +0.56(+2.59%)
Apr 16, 2019 21.65 21.66 21.65 21.65 4,910 +0.02(+0.09%)
Apr 15, 2019 21.62 21.82 21.62 21.63 2,413 +0.40(+1.88%)
Apr 12, 2019 21.46 21.46 21.23 21.23 800 -0.22(-1.03%)
Apr 11, 2019 22.05 22.05 21.37 21.45 3,913 -1.32(-5.80%)
Apr 10, 2019 22.27 22.77 22.27 22.77 3,739 +0.52(+2.32%)
Apr 09, 2019 22.31 22.31 22.25 22.25 22 -0.39(-1.70%)
Apr 08, 2019 22.74 22.80 22.54 22.64 2,350 -0.01(-0.04%)
Apr 05, 2019 23.01 23.01 22.64 22.65 200 -0.55(-2.37%)
Apr 04, 2019 22.98 23.20 22.75 23.20 41 -0.35(-1.49%)
Apr 03, 2019 22.98 23.55 22.98 23.55 2,604 +0.92(+4.07%)
Apr 02, 2019 22.19 22.64 22.19 22.63 5,987 +0.54(+2.44%)
Apr 01, 2019 22.54 22.54 22.09 22.09 248 -0.31(-1.38%)
Mar 29, 2019 22.15 22.44 22.15 22.40 2,900 +0.20(+0.90%)
Mar 28, 2019 22.11 22.20 22.11 22.20 45 +0.15(+0.68%)
Mar 27, 2019 23.00 23.00 22.05 22.05 294 -0.75(-3.29%)
Mar 26, 2019 22.55 22.80 22.55 22.80 667 +1.23(+5.70%)
Mar 25, 2019 21.54 21.57 21.54 21.57 160 +0.09(+0.42%)
Mar 22, 2019 21.52 21.52 21.48 21.48 100 -0.24(-1.10%)
Mar 21, 2019 21.70 21.86 21.70 21.72 1,480 +0.03(+0.14%)
Mar 20, 2019 21.99 21.99 21.67 21.69 1,285 +0.03(+0.14%)
Mar 18, 2019 21.66 21.66 21.66 0 +0.61(+2.90%)
Mar 15, 2019 21.08 21.08 21.00 21.05 1,200 +0.05(+0.24%)
Mar 14, 2019 21.21 21.21 20.72 21.00 572 -0.10(-0.47%)
Mar 13, 2019 21.10 21.10 21.10 21.10 38 -0.38(-1.77%)
Mar 12, 2019 21.31 21.72 21.28 21.48 543 +0.61(+2.92%)
Mar 11, 2019 20.29 20.87 20.29 20.87 728 +0.25(+1.19%)
Mar 08, 2019 21.02 21.02 20.37 20.62 700 -0.88(-4.07%)
Mar 07, 2019 21.21 21.66 21.21 21.50 647 -0.25(-1.15%)
Mar 06, 2019 21.56 22.11 21.56 21.75 2,555 +0.26(+1.21%)
Mar 05, 2019 21.47 21.69 21.47 21.49 2,410 -0.44(-2.01%)
Mar 04, 2019 21.75 22.54 21.75 21.93 4,308 +0.41(+1.91%)
Mar 01, 2019 21.32 21.52 21.32 21.52 1,300 +0.20(+0.94%)
Feb 28, 2019 21.48 21.50 21.18 21.32 3,334 +0.17(+0.80%)
Feb 27, 2019 21.15 21.23 21.15 21.15 900 -0.19(-0.89%)
Feb 26, 2019 21.86 21.86 21.17 21.34 586 +0.10(+0.47%)
Feb 25, 2019 21.19 21.50 21.19 21.24 1,125 +0.48(+2.32%)
Feb 22, 2019 20.51 21.19 20.51 20.76 400 +0.03(+0.13%)
Feb 21, 2019 20.68 20.73 20.68 20.73 162 +0.37(+1.82%)
Feb 20, 2019 20.50 21.29 20.36 20.36 1,182 -0.70(-3.32%)
Feb 19, 2019 20.75 21.59 20.75 21.06 2,111 +1.05(+5.25%)
Feb 15, 2019 19.69 20.13 19.69 20.01 1,000 -0.23(-1.14%)
Feb 14, 2019 20.55 20.55 19.88 20.24 1,738 -0.13(-0.64%)
Feb 13, 2019 20.76 20.76 19.94 20.37 765 +0.17(+0.84%)
Feb 12, 2019 19.75 20.20 19.75 20.20 576 +0.70(+3.59%)
Feb 11, 2019 19.81 19.81 19.09 19.50 2,354 +0.10(+0.52%)
Feb 08, 2019 19.38 19.40 18.87 19.40 4,200 -0.29(-1.47%)
Feb 07, 2019 19.52 19.69 19.52 19.69 50 -0.31(-1.55%)
Feb 06, 2019 19.71 20.16 19.71 20.00 1,842 +0.28(+1.42%)
Feb 05, 2019 19.75 19.84 19.61 19.72 3,870 -0.07(-0.35%)
Feb 04, 2019 19.95 19.95 19.75 19.79 1,932 -0.90(-4.35%)
Feb 01, 2019 20.88 20.88 20.17 20.69 3,800 -0.35(-1.66%)
Jan 31, 2019 21.05 21.05 21.04 21.04 1,280 +0.24(+1.15%)
Jan 30, 2019 20.86 21.07 20.80 20.80 2,597 -0.62(-2.89%)
Jan 29, 2019 21.30 21.62 21.30 21.42 5,780 +0.55(+2.63%)
Jan 28, 2019 21.29 21.29 20.78 20.87 912 -0.67(-3.11%)
Jan 25, 2019 21.25 21.54 21.25 21.54 600 +0.41(+1.94%)
Jan 24, 2019 20.91 21.20 20.91 21.13 3,722 +0.65(+3.17%)
Jan 23, 2019 20.23 20.50 20.23 20.48 834 -0.24(-1.16%)
Jan 22, 2019 20.51 21.10 20.51 20.72 766 -0.17(-0.84%)
Jan 18, 2019 20.87 21.05 20.87 20.89 1,700 -0.20(-0.93%)
Jan 17, 2019 21.04 21.19 20.62 21.09 4,335 +0.86(+4.25%)
Jan 16, 2019 20.19 20.40 20.19 20.23 1,040 -0.56(-2.69%)
Jan 15, 2019 20.45 20.79 20.43 20.79 805 +0.83(+4.16%)
Jan 14, 2019 20.21 20.36 19.96 19.96 7,605 -0.34(-1.67%)
Jan 11, 2019 20.24 20.30 20.03 20.30 1,900 +0.30(+1.50%)
Jan 10, 2019 20.03 20.39 20.00 20.00 3,881 -0.03(-0.16%)
Jan 09, 2019 20.34 20.39 19.94 20.03 1,440 -0.37(-1.80%)
Jan 08, 2019 20.00 21.02 19.73 20.40 2,136 +0.50(+2.51%)
Jan 07, 2019 20.31 20.31 19.75 19.90 3,814 +0.19(+0.96%)
Jan 04, 2019 19.20 19.71 19.20 19.71 4,800 +0.51(+2.66%)
Jan 03, 2019 19.20 20.19 19.10 19.20 4,601 +0.06(+0.31%)
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.