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

Sbi Holdings Inc (OP: SBHGF )

25.93 +0.92 (+3.66%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 31, 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, 2021 26.90 27.25 26.90 27.25 701 -0.30(-1.09%)
Dec 30, 2021 26.72 27.55 26.72 27.55 550 +0.54(+2.00%)
Dec 29, 2021 27.59 27.59 27.01 27.01 205 -1.14(-4.05%)
Dec 28, 2021 27.80 28.15 27.77 28.15 80 +1.34(+5.02%)
Dec 27, 2021 26.80 26.80 26.80 26.80 100 +0.27(+1.04%)
Dec 23, 2021 26.53 26.53 26.53 26.53 100 -0.90(-3.28%)
Dec 22, 2021 27.43 27.43 27.17 27.43 157 +1.58(+6.11%)
Dec 20, 2021 25.85 25.85 25.85 0 -1.14(-4.22%)
Dec 16, 2021 26.99 26.99 26.99 0 -0.01(-0.04%)
Dec 15, 2021 26.68 27.00 26.68 27.00 200 +1.08(+4.17%)
Dec 14, 2021 25.33 25.92 25.33 25.92 361 -0.08(-0.31%)
Dec 13, 2021 26.00 26.00 26.00 26.00 75 +0.22(+0.85%)
Dec 10, 2021 26.39 26.39 25.78 25.78 100 -0.26(-1.00%)
Dec 09, 2021 25.54 26.04 25.54 26.04 2,125 -0.21(-0.80%)
Dec 08, 2021 26.33 26.33 26.25 26.25 55 -0.20(-0.76%)
Dec 07, 2021 26.12 26.45 26.12 26.45 104 +0.59(+2.28%)
Dec 06, 2021 26.29 26.29 25.86 25.86 750 +0.17(+0.66%)
Dec 03, 2021 25.69 25.69 25.69 25.69 540 +0.07(+0.27%)
Dec 02, 2021 25.72 25.72 25.35 25.62 238 -0.23(-0.91%)
Dec 01, 2021 25.86 25.86 25.86 25.86 400 -0.69(-2.62%)
Nov 30, 2021 26.55 26.55 26.55 26.55 250 +0.20(+0.76%)
Nov 29, 2021 26.35 26.35 26.35 26.35 1 +0.28(+1.09%)
Nov 24, 2021 26.07 26.07 26.07 0 +0.71(+2.78%)
Nov 23, 2021 25.58 25.58 25.36 25.36 9 -0.53(-2.03%)
Nov 22, 2021 25.33 25.89 25.33 25.89 425 -0.39(-1.50%)
Nov 19, 2021 25.51 26.28 25.51 26.28 130 +0.77(+3.03%)
Nov 18, 2021 25.32 25.85 25.51 25.51 805 +0.30(+1.20%)
Nov 17, 2021 25.20 25.20 25.20 25.20 75 +0.33(+1.35%)
Nov 16, 2021 24.89 25.20 24.87 24.87 3,940 -0.45(-1.80%)
Nov 15, 2021 26.26 26.26 25.13 25.32 270 +0.09(+0.38%)
Nov 12, 2021 25.14 25.23 24.78 25.23 261 +0.63(+2.56%)
Nov 10, 2021 24.60 24.60 24.60 0 -0.11(-0.45%)
Nov 09, 2021 24.61 25.83 24.61 24.71 1,315 -0.55(-2.18%)
Nov 08, 2021 25.29 26.39 25.26 25.26 465 -0.40(-1.56%)
Nov 05, 2021 25.87 25.87 25.66 25.66 100 -0.14(-0.54%)
Nov 04, 2021 25.80 25.80 25.80 25.80 60 +0.11(+0.43%)
Nov 03, 2021 25.69 25.69 25.69 25.69 130 +0.42(+1.66%)
Nov 02, 2021 25.04 25.61 25.04 25.27 2,022 -0.98(-3.73%)
Nov 01, 2021 26.00 26.85 26.00 26.25 165 +0.23(+0.88%)
Oct 29, 2021 26.08 26.08 25.43 26.02 504 -0.30(-1.14%)
Oct 28, 2021 25.69 26.32 25.05 26.32 996 +0.45(+1.72%)
Oct 27, 2021 25.63 25.88 25.63 25.88 245 -0.32(-1.20%)
Oct 26, 2021 25.46 26.19 26.19 92 +0.15(+0.58%)
Oct 22, 2021 26.04 26.04 26.04 0 -0.38(-1.45%)
Oct 21, 2021 25.54 27.00 25.54 26.42 177 -0.24(-0.90%)
Oct 20, 2021 26.68 26.72 26.11 26.66 2,086 +0.47(+1.81%)
Oct 19, 2021 26.19 26.19 26.19 26.19 8 +0.00(+0.00%)
Oct 15, 2021 26.19 26.19 26.19 0 +0.16(+0.61%)
Oct 14, 2021 26.03 26.03 26.03 26.03 500 -0.08(-0.31%)
Oct 13, 2021 26.01 26.45 26.01 26.11 1,563 -0.49(-1.84%)
Oct 12, 2021 26.64 26.64 26.60 26.60 1,192 +1.35(+5.35%)
Oct 11, 2021 25.00 25.25 25.00 25.25 716 +0.80(+3.25%)
Oct 08, 2021 24.45 24.54 24.45 24.45 169 -0.53(-2.10%)
Oct 07, 2021 23.97 24.98 23.97 24.98 66 +0.50(+2.04%)
Oct 05, 2021 24.48 24.48 24.48 0 +0.29(+1.18%)
Oct 04, 2021 24.20 24.20 24.20 24.20 20 +0.05(+0.19%)
Oct 01, 2021 23.78 24.15 23.78 24.15 110 -0.24(-0.98%)
Sep 30, 2021 24.68 24.68 24.39 24.39 302 -0.61(-2.44%)
Sep 29, 2021 24.40 25.05 24.40 25.00 27 -0.38(-1.50%)
Sep 28, 2021 25.84 25.84 25.38 25.38 104 -0.41(-1.59%)
Sep 27, 2021 24.95 25.79 24.95 25.79 196 +1.09(+4.41%)
Sep 24, 2021 24.27 24.70 24.27 24.70 115 +0.17(+0.69%)
Sep 23, 2021 25.58 25.58 24.33 24.53 1,445 -0.29(-1.15%)
Sep 22, 2021 25.44 25.44 24.82 24.82 4 -1.04(-4.00%)
Sep 21, 2021 24.84 25.85 24.84 25.85 1,008 +0.94(+3.75%)
Sep 20, 2021 25.48 25.48 24.91 24.91 342 -0.54(-2.10%)
Sep 16, 2021 25.45 25.45 25.45 0 -0.77(-2.94%)
Sep 15, 2021 25.42 26.79 25.42 26.22 3,321 -0.69(-2.56%)
Sep 14, 2021 26.80 27.14 26.70 26.91 450 +0.29(+1.09%)
Sep 13, 2021 26.68 26.77 26.62 26.62 213 -0.15(-0.56%)
Sep 10, 2021 26.77 26.77 26.77 26.77 1,600 +0.62(+2.37%)
Sep 09, 2021 26.05 26.20 26.05 26.15 2,220 +0.10(+0.38%)
Sep 08, 2021 26.57 26.57 25.41 26.05 2,452 -0.20(-0.76%)
Sep 07, 2021 26.00 26.25 25.30 26.25 151 +1.85(+7.58%)
Sep 03, 2021 25.29 25.29 24.40 24.40 402 +0.37(+1.55%)
Sep 01, 2021 24.03 24.03 24.03 0 +0.53(+2.25%)
Aug 30, 2021 23.50 23.50 23.50 0 -0.30(-1.26%)
Aug 27, 2021 23.40 23.82 23.40 23.80 801 +0.30(+1.28%)
Aug 26, 2021 24.44 24.44 23.50 23.50 1,447 -0.14(-0.59%)
Aug 25, 2021 23.64 23.64 23.64 23.64 515 -0.36(-1.50%)
Aug 24, 2021 24.00 24.00 24.00 24.00 100 +0.34(+1.42%)
Aug 23, 2021 23.65 23.66 23.65 23.66 460 +0.01(+0.06%)
Aug 20, 2021 23.64 24.13 23.64 23.65 605 -0.27(-1.13%)
Aug 19, 2021 24.09 24.09 23.92 23.92 15 -0.82(-3.33%)
Aug 18, 2021 24.95 24.95 24.74 24.74 165 -0.11(-0.43%)
Aug 17, 2021 24.85 24.85 24.85 24.85 150 +0.00(+0.00%)
Aug 16, 2021 24.69 24.90 24.69 24.85 190 -0.10(-0.42%)
Aug 13, 2021 24.58 24.95 24.58 24.95 307 -0.36(-1.40%)
Aug 12, 2021 24.55 25.31 24.55 25.31 490 +0.33(+1.32%)
Aug 11, 2021 24.78 24.98 24.78 24.98 469 +0.29(+1.17%)
Aug 10, 2021 24.69 24.69 24.69 24.69 100 +0.04(+0.16%)
Aug 09, 2021 23.98 25.40 23.98 24.65 360 -0.05(-0.20%)
Aug 06, 2021 25.04 25.04 24.70 24.70 280 +0.14(+0.57%)
Aug 05, 2021 24.11 24.56 24.11 24.56 706 +0.33(+1.36%)
Aug 04, 2021 24.23 24.23 24.23 24.23 20 +0.32(+1.32%)
Aug 03, 2021 23.68 23.91 23.68 23.91 131 -0.21(-0.85%)
Aug 02, 2021 24.25 24.25 24.00 24.12 210 +0.36(+1.52%)
Jul 30, 2021 24.05 24.15 23.46 23.76 198 -0.49(-2.02%)
Jul 29, 2021 24.25 24.25 24.25 24.25 200 +0.57(+2.41%)
Jul 28, 2021 23.31 23.73 23.30 23.68 111 +0.39(+1.67%)
Jul 27, 2021 23.29 23.29 23.29 23.29 5 -0.61(-2.55%)
Jul 26, 2021 23.56 23.90 23.37 23.90 7,329 +0.51(+2.20%)
Jul 23, 2021 23.17 23.39 23.17 23.39 1,433 +0.03(+0.14%)
Jul 22, 2021 23.30 23.35 23.30 23.35 70 +0.21(+0.89%)
Jul 21, 2021 23.58 23.58 23.01 23.15 813 -0.20(-0.87%)
Jul 20, 2021 23.50 23.50 23.17 23.35 25,231 -0.15(-0.64%)
Jul 19, 2021 23.50 23.82 22.83 23.50 533 -0.15(-0.63%)
Jul 16, 2021 23.65 23.65 23.65 23.65 178 -0.21(-0.88%)
Jul 15, 2021 24.41 24.41 23.86 23.86 16 -0.05(-0.21%)
Jul 14, 2021 24.41 24.41 23.91 23.91 731 +0.16(+0.65%)
Jul 13, 2021 23.75 23.75 23.75 23.75 2 -0.32(-1.33%)
Jul 12, 2021 23.75 24.29 23.75 24.07 224 -0.14(-0.60%)
Jul 09, 2021 24.25 24.25 24.22 24.22 405 +0.47(+1.98%)
Jul 08, 2021 23.90 23.90 23.68 23.75 233 -0.54(-2.22%)
Jul 07, 2021 24.29 24.29 24.29 24.29 844 +0.52(+2.19%)
Jul 06, 2021 23.76 24.48 23.65 23.77 258 -0.03(-0.13%)
Jul 02, 2021 23.97 23.97 23.80 23.80 566 +0.15(+0.63%)
Jul 01, 2021 23.97 23.97 23.55 23.65 733 -0.03(-0.13%)
Jun 30, 2021 24.22 24.22 23.55 23.68 923 -0.14(-0.57%)
Jun 29, 2021 23.88 23.88 23.82 23.82 51 -0.18(-0.77%)
Jun 28, 2021 24.73 24.73 23.78 24.00 1,509 +0.00(+0.00%)
Jun 25, 2021 23.80 24.00 23.62 24.00 640 +0.20(+0.84%)
Jun 24, 2021 24.00 24.00 23.80 23.80 691 -0.16(-0.67%)
Jun 23, 2021 23.27 24.16 23.27 23.96 126 -0.52(-2.12%)
Jun 21, 2021 24.48 24.48 24.48 0 -0.12(-0.50%)
Jun 18, 2021 24.67 24.67 24.60 24.60 120 -0.49(-1.94%)
Jun 17, 2021 25.36 25.36 24.56 25.09 195 +0.15(+0.60%)
Jun 16, 2021 24.68 24.94 24.68 24.94 250 +0.62(+2.55%)
Jun 15, 2021 24.62 24.62 24.32 24.32 310 +0.23(+0.95%)
Jun 14, 2021 24.74 24.74 24.09 24.09 1,323 -0.52(-2.11%)
Jun 11, 2021 24.63 24.63 24.60 24.61 220 -0.21(-0.83%)
Jun 10, 2021 24.82 24.82 24.60 24.82 140 +0.27(+1.08%)
Jun 09, 2021 25.01 25.01 24.35 24.55 443 -0.93(-3.65%)
Jun 08, 2021 25.20 25.67 25.11 25.48 6,348 +0.27(+1.07%)
Jun 07, 2021 25.50 25.50 25.21 25.21 152 -0.54(-2.08%)
Jun 04, 2021 25.41 25.75 25.40 25.75 226 +0.35(+1.36%)
Jun 03, 2021 25.39 25.95 25.21 25.40 276 +0.06(+0.24%)
Jun 02, 2021 25.60 25.60 25.34 25.34 300 +0.29(+1.16%)
Jun 01, 2021 25.21 25.29 25.05 25.05 1,120 -0.65(-2.53%)
May 28, 2021 25.63 25.82 25.62 25.70 387 +0.69(+2.76%)
May 27, 2021 24.64 25.81 24.64 25.01 400 -0.15(-0.60%)
May 26, 2021 25.10 25.16 25.10 25.16 122 -0.13(-0.51%)
May 25, 2021 25.45 25.45 25.00 25.29 580 +0.32(+1.30%)
May 24, 2021 25.59 25.59 24.68 24.96 959 -0.71(-2.75%)
May 21, 2021 25.00 25.77 25.00 25.67 100 -0.40(-1.53%)
May 20, 2021 26.00 26.07 25.54 26.07 320 +0.84(+3.33%)
May 19, 2021 25.58 25.75 25.14 25.23 1,331 -0.65(-2.51%)
May 18, 2021 25.03 25.88 25.03 25.88 658 +0.88(+3.52%)
May 17, 2021 25.75 25.75 25.00 25.00 628 -1.26(-4.80%)
May 14, 2021 25.59 26.26 25.59 26.26 816 +0.37(+1.43%)
May 13, 2021 25.74 25.89 25.04 25.89 1,892 +0.15(+0.58%)
May 12, 2021 26.65 26.93 25.74 25.74 1,729 -1.46(-5.39%)
May 11, 2021 27.70 27.70 27.20 27.20 285 -0.57(-2.03%)
May 10, 2021 27.49 27.77 27.49 27.77 453 -0.16(-0.57%)
May 07, 2021 27.94 27.94 27.74 27.93 765 +0.04(+0.14%)
May 06, 2021 27.69 27.89 27.59 27.89 1,695 -0.86(-3.01%)
May 05, 2021 28.94 28.94 28.49 28.75 855 +0.29(+1.04%)
May 04, 2021 27.59 28.46 27.59 28.46 574 -0.12(-0.42%)
May 03, 2021 29.00 29.30 28.06 28.58 2,135 +0.63(+2.25%)
Apr 30, 2021 28.64 28.84 27.95 27.95 1,500 -0.17(-0.60%)
Apr 29, 2021 29.00 29.00 27.71 28.12 1,001 +0.05(+0.19%)
Apr 28, 2021 28.78 28.78 27.97 28.07 510 +0.26(+0.93%)
Apr 27, 2021 27.83 27.83 27.63 27.81 237 +0.16(+0.58%)
Apr 26, 2021 27.50 28.22 27.43 27.65 2,534 -0.14(-0.50%)
Apr 23, 2021 26.76 28.00 26.76 27.79 500 +0.23(+0.83%)
Apr 22, 2021 28.66 28.66 27.56 27.56 216 -0.37(-1.32%)
Apr 21, 2021 28.51 28.51 27.50 27.93 1,326 -0.30(-1.08%)
Apr 20, 2021 27.51 28.44 27.51 28.23 785 -1.09(-3.70%)
Apr 19, 2021 28.14 29.50 28.14 29.32 2,179 -0.32(-1.10%)
Apr 16, 2021 30.11 30.11 29.64 29.64 1,100 -0.50(-1.64%)
Apr 15, 2021 30.61 30.61 29.51 30.14 1,307 +0.23(+0.77%)
Apr 14, 2021 31.19 31.19 29.35 29.91 2,205 +0.91(+3.14%)
Apr 13, 2021 28.13 29.45 28.13 29.00 1,845 +0.80(+2.84%)
Apr 12, 2021 27.75 28.75 27.75 28.20 2,436 +0.41(+1.49%)
Apr 09, 2021 27.75 27.79 27.59 27.79 200 -0.24(-0.86%)
Apr 08, 2021 27.98 28.15 27.98 28.02 863 +0.04(+0.16%)
Apr 07, 2021 29.09 29.09 27.98 27.98 693 -0.12(-0.43%)
Apr 06, 2021 28.07 28.30 27.84 28.10 387 +1.05(+3.88%)
Apr 05, 2021 27.96 27.96 26.60 27.05 3,639 -0.20(-0.72%)
Apr 01, 2021 26.83 27.29 26.83 27.25 4,600 +0.14(+0.50%)
Mar 31, 2021 27.95 27.95 26.67 27.11 929 -0.54(-1.95%)
Mar 30, 2021 27.81 27.81 27.61 27.65 214 -0.77(-2.71%)
Mar 29, 2021 28.44 28.44 28.40 28.42 700 -0.50(-1.75%)
Mar 26, 2021 28.95 29.00 28.73 28.93 100 +0.21(+0.75%)
Mar 25, 2021 27.63 28.73 27.63 28.71 123 +0.82(+2.94%)
Mar 24, 2021 28.89 28.89 27.89 27.89 1,086 -0.89(-3.09%)
Mar 23, 2021 29.66 29.66 28.75 28.78 1,262 -1.61(-5.30%)
Mar 22, 2021 30.69 30.69 30.39 30.39 172 +0.53(+1.77%)
Mar 19, 2021 30.50 31.20 29.84 29.86 800 -0.39(-1.29%)
Mar 18, 2021 30.77 30.78 29.50 30.25 505 +0.63(+2.12%)
Mar 17, 2021 29.11 29.62 29.11 29.62 490 +0.18(+0.62%)
Mar 16, 2021 29.84 29.84 29.43 29.44 929 -0.21(-0.71%)
Mar 15, 2021 30.30 30.30 29.53 29.65 1,460 +0.67(+2.31%)
Mar 12, 2021 28.73 28.98 28.61 28.98 400 +0.14(+0.49%)
Mar 11, 2021 29.04 29.09 28.84 28.84 412 +0.28(+0.98%)
Mar 10, 2021 28.32 28.62 27.52 28.56 256 +0.01(+0.04%)
Mar 09, 2021 27.50 28.55 27.50 28.55 1,204 +1.05(+3.82%)
Mar 08, 2021 27.94 27.94 27.50 27.50 946 -0.01(-0.04%)
Mar 05, 2021 27.20 28.11 27.20 27.51 2,100 +0.47(+1.74%)
Mar 04, 2021 27.00 28.01 27.00 27.04 841 +0.05(+0.19%)
Mar 03, 2021 27.75 27.75 26.99 26.99 607 -0.98(-3.50%)
Mar 02, 2021 28.01 28.01 27.84 27.97 235 -0.17(-0.60%)
Mar 01, 2021 28.70 28.70 27.54 28.14 917 -0.21(-0.74%)
Feb 26, 2021 27.79 28.50 27.79 28.35 1,300 -0.16(-0.56%)
Feb 25, 2021 28.50 29.41 28.09 28.51 1,144 -0.54(-1.86%)
Feb 24, 2021 29.06 29.47 28.57 29.05 911 -0.54(-1.82%)
Feb 23, 2021 29.55 29.72 29.50 29.59 819 -0.06(-0.20%)
Feb 22, 2021 29.55 29.79 29.55 29.65 1,700 +0.13(+0.44%)
Feb 19, 2021 29.57 29.68 28.74 29.52 2,500 -0.03(-0.10%)
Feb 18, 2021 29.44 30.26 28.77 29.55 659 -0.90(-2.96%)
Feb 17, 2021 29.95 31.04 29.95 30.45 1,256 -0.27(-0.88%)
Feb 16, 2021 30.77 31.57 29.95 30.72 4,999 +0.89(+2.98%)
Feb 12, 2021 29.10 29.83 29.10 29.83 2,200 +0.70(+2.42%)
Feb 11, 2021 28.60 29.25 28.60 29.12 2,085 +0.48(+1.66%)
Feb 10, 2021 27.95 29.43 27.95 28.65 1,088 +1.10(+4.01%)
Feb 09, 2021 28.38 28.38 27.31 27.55 516 -0.09(-0.34%)
Feb 08, 2021 28.10 28.30 27.47 27.64 1,540 +0.60(+2.22%)
Feb 05, 2021 27.93 27.93 26.30 27.04 1,100 +0.36(+1.35%)
Feb 04, 2021 25.90 26.70 25.90 26.68 165 +1.13(+4.42%)
Feb 03, 2021 25.25 25.60 25.25 25.55 2,015 +0.19(+0.75%)
Feb 02, 2021 24.64 25.36 24.64 25.36 2,120 +0.00(+0.00%)
Feb 01, 2021 25.54 26.04 25.29 25.36 373 +0.40(+1.60%)
Jan 29, 2021 24.61 25.31 24.61 24.96 200 -0.04(-0.16%)
Jan 28, 2021 25.05 25.05 24.61 25.00 518 +0.22(+0.89%)
Jan 27, 2021 25.62 25.66 24.78 24.78 161 -0.84(-3.28%)
Jan 26, 2021 25.23 25.84 25.23 25.62 441 -0.28(-1.08%)
Jan 25, 2021 26.01 26.01 25.08 25.90 726 -0.10(-0.38%)
Jan 22, 2021 26.48 26.48 25.78 26.00 800 +0.38(+1.48%)
Jan 21, 2021 26.48 26.48 25.62 25.62 451 -0.53(-2.03%)
Jan 19, 2021 26.15 26.15 26.15 0 +0.51(+1.99%)
Jan 15, 2021 26.94 26.94 25.64 25.64 700 -0.93(-3.50%)
Jan 14, 2021 25.96 26.57 25.96 26.57 157 +0.42(+1.61%)
Jan 13, 2021 26.05 26.15 26.05 26.15 1,012 +0.30(+1.16%)
Jan 12, 2021 26.40 26.40 25.60 25.85 834 +0.28(+1.10%)
Jan 11, 2021 26.22 26.27 25.57 25.57 1,674 -0.43(-1.65%)
Jan 08, 2021 25.74 26.05 25.74 26.00 1,100 -0.32(-1.23%)
Jan 07, 2021 27.02 27.02 25.86 26.32 2,831 +0.43(+1.64%)
Jan 06, 2021 26.22 26.23 25.50 25.90 515 +1.04(+4.18%)
Jan 05, 2021 24.59 24.96 24.14 24.86 811 +0.79(+3.28%)
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.