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 (%)
Aug 31, 2017 13.79 14.75 13.79 14.56 22,701 +0.82(+5.97%)
Aug 30, 2017 14.16 14.33 13.62 13.74 24,197 -0.49(-3.44%)
Aug 29, 2017 12.75 14.27 12.53 14.23 25,006 +0.51(+3.72%)
Aug 28, 2017 12.94 14.00 12.94 13.72 24,310 +1.05(+8.29%)
Aug 25, 2017 12.99 13.18 12.27 12.67 9,288 -0.15(-1.17%)
Aug 24, 2017 12.68 12.82 12.62 12.82 2,440 -0.05(-0.39%)
Aug 23, 2017 12.73 12.87 12.30 12.87 4,363 -0.09(-0.69%)
Aug 22, 2017 12.28 12.96 12.28 12.96 6,612 +0.46(+3.68%)
Aug 21, 2017 12.75 12.97 12.41 12.50 17,337 -0.40(-3.10%)
Aug 18, 2017 13.18 13.49 12.76 12.90 10,814 -0.25(-1.90%)
Aug 17, 2017 14.19 14.87 12.67 13.15 25,492 -1.04(-7.33%)
Aug 16, 2017 13.10 14.25 13.10 14.19 35,002 +1.09(+8.32%)
Aug 15, 2017 12.34 13.20 12.19 13.10 29,143 +1.10(+9.17%)
Aug 14, 2017 12.13 12.45 11.88 12.00 16,529 +0.01(+0.08%)
Aug 11, 2017 11.90 12.02 11.25 11.99 18,515 +0.14(+1.18%)
Aug 10, 2017 12.61 12.61 11.81 11.85 9,210 -0.16(-1.33%)
Aug 09, 2017 12.71 13.48 12.00 12.01 31,489 -1.36(-10.17%)
Aug 08, 2017 13.00 13.58 13.00 13.37 15,455 +0.37(+2.85%)
Aug 07, 2017 12.57 13.05 12.57 13.00 16,737 -0.02(-0.15%)
Aug 04, 2017 12.97 13.18 11.87 13.02 30,897 +0.37(+2.92%)
Aug 03, 2017 12.75 12.75 11.65 12.65 69,781 -0.02(-0.16%)
Aug 02, 2017 13.05 13.06 12.04 12.67 46,249 -0.38(-2.91%)
Aug 01, 2017 13.50 13.95 13.05 13.05 22,938 -0.42(-3.12%)
Jul 31, 2017 13.80 13.85 13.02 13.47 26,594 -0.12(-0.88%)
Jul 28, 2017 13.86 13.90 13.27 13.59 19,618 -0.41(-2.93%)
Jul 27, 2017 13.94 14.99 13.88 14.00 23,619 -0.08(-0.57%)
Jul 26, 2017 14.00 14.25 13.72 14.08 22,771 +0.01(+0.07%)
Jul 25, 2017 13.95 14.32 13.56 14.07 44,099 +0.12(+0.86%)
Jul 24, 2017 14.39 14.45 13.93 13.95 57,628 -0.43(-2.99%)
Jul 21, 2017 14.63 14.79 14.05 14.38 30,769 -0.81(-5.33%)
Jul 20, 2017 14.48 16.00 14.48 15.19 26,264 +0.99(+6.97%)
Jul 19, 2017 14.26 14.45 13.80 14.20 22,968 -0.12(-0.84%)
Jul 18, 2017 15.57 15.70 14.08 14.32 48,481 -1.39(-8.85%)
Jul 17, 2017 15.23 15.80 15.11 15.71 15,066 +0.23(+1.49%)
Jul 14, 2017 15.94 16.00 15.21 15.48 55,358 -0.59(-3.67%)
Jul 13, 2017 16.29 16.46 15.33 16.07 38,137 -0.27(-1.65%)
Jul 12, 2017 16.57 16.95 15.76 16.34 48,507 -0.37(-2.21%)
Jul 11, 2017 15.65 16.87 15.22 16.71 47,055 +1.30(+8.44%)
Jul 10, 2017 15.36 15.61 14.88 15.41 46,210 +0.27(+1.78%)
Jul 07, 2017 16.50 16.97 15.14 15.14 211,015 -1.57(-9.40%)
Jul 06, 2017 15.88 16.88 15.88 16.71 104,868 +0.68(+4.24%)
Jul 05, 2017 14.97 16.03 14.48 16.03 51,437 +1.01(+6.72%)
Jul 03, 2017 13.36 15.02 13.36 15.02 31,534 +1.48(+10.93%)
Jun 30, 2017 13.19 13.74 13.13 13.54 12,187 +0.35(+2.65%)
Jun 29, 2017 13.20 13.20 13.08 13.19 5,893 +0.03(+0.23%)
Jun 28, 2017 13.25 13.25 13.03 13.16 26,535 +0.11(+0.84%)
Jun 27, 2017 13.10 13.20 13.05 13.05 35,693 -0.05(-0.38%)
Jun 26, 2017 13.24 13.26 12.78 13.10 52,896 -0.23(-1.73%)
Jun 23, 2017 12.90 13.40 12.75 13.33 115,767 +0.33(+2.54%)
Jun 22, 2017 12.90 13.20 12.83 13.00 895,860 -0.76(-5.52%)
Jun 21, 2017 14.01 14.46 13.76 13.76 12,359 -0.25(-1.78%)
Jun 20, 2017 14.20 15.06 14.00 14.01 26,121 -0.31(-2.16%)
Jun 19, 2017 13.98 14.50 12.42 14.32 22,156 +0.07(+0.49%)
Jun 16, 2017 14.38 15.02 12.65 14.25 102,242 -0.02(-0.14%)
Jun 15, 2017 14.91 15.17 14.25 14.27 26,330 -0.49(-3.32%)
Jun 14, 2017 15.46 16.50 14.32 14.76 24,333 -0.04(-0.27%)
Jun 13, 2017 14.86 15.50 14.22 14.80 30,631 +0.04(+0.27%)
Jun 12, 2017 14.80 15.29 14.50 14.76 19,095 +0.36(+2.50%)
Jun 09, 2017 15.90 16.52 14.02 14.40 64,804 -1.44(-9.09%)
Jun 08, 2017 15.36 16.51 15.36 15.84 62,663 +0.75(+4.97%)
Jun 07, 2017 14.99 15.28 14.55 15.09 32,355 +0.49(+3.36%)
Jun 06, 2017 14.69 14.75 14.35 14.60 28,959 -0.13(-0.89%)
Jun 05, 2017 14.11 14.77 13.45 14.73 20,693 +0.58(+4.11%)
Jun 02, 2017 13.02 14.39 13.02 14.15 24,647 +0.15(+1.07%)
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.