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

Sbi Holdings Inc (OP: SBHGF )

25.00 +1.15 (+4.82%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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 (%)
Apr 30, 2018 25.49 25.49 25.00 25.30 5,296 -0.05(-0.20%)
Apr 27, 2018 25.15 25.50 25.06 25.35 3,593 +0.83(+3.38%)
Apr 26, 2018 24.74 24.74 24.18 24.52 4,264 -0.33(-1.33%)
Apr 25, 2018 25.00 25.20 24.85 24.85 12,489 -0.70(-2.75%)
Apr 24, 2018 25.98 26.00 25.55 25.55 5,622 -0.38(-1.48%)
Apr 23, 2018 25.90 26.00 25.88 25.93 7,525 +0.04(+0.14%)
Apr 20, 2018 26.00 26.30 25.70 25.90 8,594 +1.05(+4.22%)
Apr 19, 2018 24.90 25.20 24.85 24.85 3,370 -0.32(-1.29%)
Apr 18, 2018 25.20 25.20 24.94 25.18 2,085 +0.09(+0.34%)
Apr 17, 2018 25.27 25.27 24.90 25.09 2,755 +0.04(+0.16%)
Apr 16, 2018 24.70 25.38 24.62 25.05 8,117 -0.22(-0.89%)
Apr 13, 2018 25.35 25.60 25.15 25.27 12,939 +0.39(+1.57%)
Apr 12, 2018 24.39 24.95 24.39 24.89 5,032 +0.49(+1.99%)
Apr 11, 2018 24.05 24.60 24.05 24.40 2,858 +0.76(+3.21%)
Apr 10, 2018 23.88 24.01 23.50 23.64 6,834 -0.30(-1.25%)
Apr 09, 2018 24.00 24.02 23.69 23.94 2,445 -0.06(-0.25%)
Apr 06, 2018 23.91 24.05 23.81 24.00 3,377 +0.31(+1.31%)
Apr 05, 2018 24.23 24.23 23.55 23.69 5,121 +0.18(+0.74%)
Apr 04, 2018 23.06 23.62 23.06 23.52 3,428 +0.41(+1.80%)
Apr 03, 2018 23.34 23.34 22.75 23.10 3,867 +0.10(+0.43%)
Apr 02, 2018 23.30 23.30 22.52 23.00 11,942 +0.14(+0.61%)
Mar 29, 2018 22.86 22.86 22.86 0 -0.88(-3.71%)
Mar 28, 2018 24.28 24.32 23.70 23.74 5,673 -0.93(-3.77%)
Mar 27, 2018 24.67 24.98 24.48 24.67 5,391 +0.17(+0.70%)
Mar 26, 2018 24.10 24.50 24.06 24.50 4,383 +0.65(+2.73%)
Mar 23, 2018 24.10 24.23 23.82 23.85 5,498 -0.30(-1.24%)
Mar 22, 2018 24.29 24.46 24.10 24.15 10,211 -0.29(-1.19%)
Mar 21, 2018 24.00 24.56 23.96 24.44 2,536 +0.16(+0.64%)
Mar 20, 2018 23.93 24.29 23.93 24.29 3,598 +1.23(+5.36%)
Mar 19, 2018 22.78 23.48 22.62 23.05 19,858 -1.11(-4.57%)
Mar 16, 2018 24.49 24.49 23.91 24.16 4,556 +0.16(+0.65%)
Mar 15, 2018 24.40 24.40 24.00 24.00 5,694 -0.54(-2.20%)
Mar 14, 2018 24.23 24.54 24.22 24.54 4,012 +0.18(+0.74%)
Mar 13, 2018 24.70 24.70 24.36 24.36 7,244 +0.16(+0.66%)
Mar 12, 2018 24.56 24.83 24.20 24.20 25,617 -0.40(-1.63%)
Mar 09, 2018 24.96 24.96 24.33 24.60 29,302 -1.49(-5.71%)
Mar 08, 2018 26.28 26.28 25.50 26.09 20,410 +0.96(+3.82%)
Mar 07, 2018 25.26 25.85 24.52 25.13 40,608 +1.13(+4.71%)
Mar 06, 2018 23.66 25.50 23.66 24.00 71,709 +0.34(+1.44%)
Mar 05, 2018 23.25 23.70 22.96 23.66 9,137 +0.65(+2.82%)
Mar 02, 2018 22.80 23.01 22.60 23.01 6,172 +0.31(+1.37%)
Mar 01, 2018 23.19 23.19 22.50 22.70 19,770 -0.35(-1.52%)
Feb 28, 2018 23.41 23.47 23.05 23.05 8,811 +0.05(+0.22%)
Feb 27, 2018 23.40 23.40 23.00 23.00 21,572 -0.18(-0.78%)
Feb 26, 2018 23.22 23.41 22.54 23.18 16,799 +0.33(+1.45%)
Feb 23, 2018 22.50 23.05 22.50 22.85 15,167 +0.19(+0.84%)
Feb 22, 2018 22.90 22.90 22.65 22.66 10,512 -0.33(-1.44%)
Feb 21, 2018 23.61 23.61 22.99 22.99 10,634 -0.83(-3.50%)
Feb 20, 2018 23.80 23.85 23.55 23.82 9,870 -0.03(-0.10%)
Feb 16, 2018 23.85 23.85 23.85 0 +0.35(+1.49%)
Feb 15, 2018 23.52 23.57 22.82 23.50 18,648 +1.47(+6.67%)
Feb 14, 2018 20.83 22.46 20.83 22.03 28,280 +0.78(+3.67%)
Feb 13, 2018 20.60 21.40 20.60 21.25 9,162 -0.61(-2.77%)
Feb 12, 2018 21.00 21.86 21.00 21.86 19,346 +0.89(+4.22%)
Feb 09, 2018 20.30 20.97 20.25 20.97 13,535 +0.47(+2.29%)
Feb 08, 2018 20.95 21.01 20.40 20.50 16,005 +0.10(+0.49%)
Feb 07, 2018 20.57 21.08 20.22 20.40 22,125 -0.75(-3.55%)
Feb 06, 2018 20.03 21.15 20.03 21.15 23,882 -0.62(-2.83%)
Feb 05, 2018 22.89 23.51 21.75 21.77 25,589 -1.81(-7.70%)
Feb 02, 2018 23.73 24.09 23.55 23.58 14,027 -0.87(-3.56%)
Feb 01, 2018 24.60 25.18 24.40 24.45 26,181 +0.16(+0.66%)
Jan 31, 2018 24.91 24.91 24.08 24.29 79,444 -1.19(-4.67%)
Jan 30, 2018 25.30 25.68 25.15 25.48 94,355 +0.18(+0.71%)
Jan 29, 2018 25.16 25.86 24.95 25.30 97,155 +1.65(+6.98%)
Jan 26, 2018 23.90 23.90 21.50 23.65 197,580 -0.70(-2.87%)
Jan 25, 2018 24.73 24.81 24.20 24.35 31,882 -0.25(-1.02%)
Jan 24, 2018 23.87 24.65 23.87 24.60 15,911 +0.45(+1.86%)
Jan 23, 2018 24.29 24.29 23.69 24.15 7,925 +0.62(+2.63%)
Jan 22, 2018 22.98 23.57 22.89 23.53 22,083 +0.76(+3.34%)
Jan 19, 2018 22.63 23.20 22.63 22.77 9,966 -0.24(-1.04%)
Jan 18, 2018 21.80 23.42 21.80 23.01 36,592 +1.26(+5.79%)
Jan 17, 2018 22.29 22.56 20.05 21.75 99,827 -0.54(-2.42%)
Jan 16, 2018 24.05 24.05 22.00 22.29 89,547 -1.41(-5.95%)
Jan 12, 2018 23.70 23.70 23.70 0 -0.40(-1.66%)
Jan 11, 2018 23.50 24.25 23.08 24.10 37,322 +0.55(+2.34%)
Jan 10, 2018 24.10 24.10 23.37 23.55 47,777 -1.30(-5.23%)
Jan 09, 2018 24.80 24.98 24.14 24.85 64,243 +0.85(+3.54%)
Jan 08, 2018 24.50 24.55 23.58 24.00 56,822 -0.95(-3.81%)
Jan 05, 2018 25.00 25.00 24.05 24.95 93,839 -1.05(-4.04%)
Jan 04, 2018 25.18 28.76 25.18 26.00 211,339 +4.12(+18.83%)
Jan 03, 2018 21.79 22.10 21.70 21.88 53,080 -0.02(-0.09%)
Jan 02, 2018 21.80 21.81 21.75 21.90 53,993 +0.65(+3.06%)
Dec 29, 2017 21.25 21.25 21.25 0 +0.24(+1.14%)
Dec 28, 2017 21.22 21.22 20.96 21.01 6,259 -0.56(-2.60%)
Dec 27, 2017 21.79 21.79 21.25 21.57 6,246 -0.08(-0.37%)
Dec 26, 2017 20.55 22.15 20.55 21.65 10,108 +0.90(+4.34%)
Dec 22, 2017 21.06 21.06 20.65 20.75 36,808 -0.99(-4.55%)
Dec 21, 2017 21.84 21.84 21.50 21.74 8,636 +0.70(+3.35%)
Dec 20, 2017 21.07 21.18 20.75 21.04 12,691 -1.02(-4.60%)
Dec 19, 2017 22.07 22.15 21.65 22.05 13,148 -0.15(-0.68%)
Dec 18, 2017 21.95 22.80 21.50 22.20 71,562 -1.63(-6.84%)
Dec 15, 2017 23.13 23.83 22.98 23.83 6,532 +3.43(+16.81%)
Dec 14, 2017 20.44 20.44 20.20 20.40 2,750 +1.00(+5.15%)
Dec 13, 2017 19.88 19.88 19.39 19.40 14,558 -0.75(-3.72%)
Dec 12, 2017 19.65 20.15 19.39 20.15 1,555 +0.40(+2.05%)
Dec 11, 2017 19.19 19.75 19.19 19.75 2,596 +0.44(+2.26%)
Dec 08, 2017 19.40 19.42 19.18 19.31 1,589 +0.31(+1.63%)
Dec 07, 2017 18.48 19.00 18.45 19.00 902 +0.88(+4.86%)
Dec 06, 2017 18.12 18.12 18.12 18.12 750 -0.37(-2.00%)
Dec 04, 2017 18.49 18.49 18.49 0 +0.86(+4.88%)
Dec 01, 2017 18.26 18.26 17.63 17.63 1,180 +0.38(+2.21%)
Nov 29, 2017 17.25 17.25 17.25 0 +1.00(+6.14%)
Nov 28, 2017 16.28 16.28 16.25 16.25 280 +1.70(+11.68%)
Nov 21, 2017 14.55 14.55 14.55 0 -0.04(-0.26%)
Nov 20, 2017 14.59 14.59 14.59 14.59 4 -0.13(-0.90%)
Nov 17, 2017 14.72 14.72 14.72 14.72 6 +0.20(+1.38%)
Nov 16, 2017 14.30 14.52 14.30 14.52 302 +0.17(+1.18%)
Nov 15, 2017 14.01 14.40 14.01 14.35 1,830 -0.09(-0.62%)
Nov 14, 2017 14.41 14.46 14.41 14.44 1,352 -0.46(-3.09%)
Nov 10, 2017 14.90 14.90 14.90 0 -0.29(-1.91%)
Nov 09, 2017 15.04 15.19 15.04 15.19 200 -0.10(-0.65%)
Nov 08, 2017 15.29 15.29 15.29 15.29 40 -0.52(-3.29%)
Nov 06, 2017 15.81 15.81 15.81 0 +0.12(+0.76%)
Nov 02, 2017 15.69 15.69 15.69 0 -0.12(-0.73%)
Nov 01, 2017 15.81 15.81 15.81 15.81 132 +0.02(+0.10%)
Oct 31, 2017 15.83 15.83 15.79 15.79 290 -0.14(-0.90%)
Oct 30, 2017 16.00 16.00 15.93 15.93 286 -0.11(-0.69%)
Oct 27, 2017 15.97 16.05 15.97 16.05 1,200 +0.23(+1.42%)
Oct 26, 2017 15.82 15.82 15.82 15.82 2,378 +0.05(+0.32%)
Oct 25, 2017 15.77 15.77 15.77 15.77 100 +0.00(+0.00%)
Oct 24, 2017 15.70 15.77 15.70 15.77 300 +2.01(+14.60%)
Aug 31, 2017 13.76 13.76 13.76 0 -0.45(-3.17%)
Aug 29, 2017 14.21 14.21 14.21 0 +0.31(+2.23%)
Jul 28, 2017 13.90 13.90 13.90 0 +0.08(+0.58%)
Jul 27, 2017 13.82 13.82 13.82 13.82 3,000 +0.23(+1.69%)
Jul 26, 2017 13.59 13.59 13.59 13.59 6,000 +0.72(+5.59%)
Jul 03, 2017 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Jun 26, 2017 12.87 12.87 12.87 0 -0.47(-3.52%)
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.