Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sbi Holdings Inc (OP: SBHGF )

26.39 +1.34 (+5.37%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 24, 2023 19.88 0 +0.41(+2.12%)
Apr 21, 2023 19.93 19.93 19.47 19.47 374 -0.82(-4.04%)
Apr 20, 2023 20.29 20.29 20.29 20.29 1 +0.32(+1.63%)
Apr 18, 2023 19.96 0 -0.10(-0.50%)
Apr 13, 2023 20.07 0 -0.11(-0.52%)
Apr 12, 2023 19.49 20.17 19.49 20.17 134 +0.92(+4.75%)
Apr 10, 2023 19.25 0 -0.41(-2.06%)
Apr 04, 2023 19.66 0 -0.21(-1.06%)
Apr 03, 2023 19.87 19.87 19.87 19.87 341 +0.10(+0.48%)
Mar 31, 2023 19.44 19.77 19.44 19.77 100 -0.07(-0.37%)
Mar 30, 2023 19.85 19.85 19.85 19.85 4 -0.54(-2.65%)
Mar 28, 2023 20.39 0 -0.20(-0.97%)
Mar 23, 2023 20.59 0 +0.39(+1.93%)
Mar 22, 2023 20.16 20.20 20.16 20.20 110 +0.66(+3.38%)
Mar 17, 2023 19.54 0 -1.44(-6.86%)
Mar 13, 2023 20.98 0 -0.22(-1.04%)
Mar 10, 2023 21.20 21.20 21.07 21.20 810 -0.55(-2.51%)
Mar 09, 2023 21.75 21.75 21.75 21.75 10 +0.33(+1.56%)
Mar 08, 2023 21.39 21.41 21.39 21.41 300 +0.05(+0.24%)
Mar 03, 2023 21.36 0 -0.16(-0.74%)
Mar 01, 2023 21.52 1,800 +0.27(+1.27%)
Feb 28, 2023 21.25 21.25 21.25 21.25 53 -0.52(-2.39%)
Feb 27, 2023 21.77 21.77 21.77 21.77 100 +0.18(+0.82%)
Feb 23, 2023 21.59 0 -0.20(-0.90%)
Feb 21, 2023 21.79 0 +1.02(+4.93%)
Feb 14, 2023 20.77 0 +0.22(+1.05%)
Feb 08, 2023 20.55 0 +0.05(+0.26%)
Feb 07, 2023 20.50 20.50 20.50 20.50 10 +0.03(+0.13%)
Feb 06, 2023 20.47 20.47 20.47 20.47 100 -0.64(-3.03%)
Feb 03, 2023 21.11 21.11 21.11 21.11 201 +0.16(+0.74%)
Feb 02, 2023 20.96 20.96 20.95 20.95 25 +0.01(+0.07%)
Jan 31, 2023 20.94 0 -0.24(-1.13%)
Jan 30, 2023 21.18 21.18 21.18 21.18 37 +0.13(+0.62%)
Jan 26, 2023 21.05 300 +0.24(+1.15%)
Jan 24, 2023 20.81 0 +0.11(+0.51%)
Jan 20, 2023 20.70 0 +1.56(+8.18%)
Jan 10, 2023 19.14 0 +0.09(+0.47%)
Jan 05, 2023 19.05 0 +0.01(+0.06%)
Jan 04, 2023 19.04 19.04 19.04 19.04 520 +0.54(+2.91%)
Dec 29, 2022 18.50 0 -0.50(-2.63%)
Dec 28, 2022 19.00 19.00 19.00 19.00 2,000 +0.04(+0.21%)
Dec 27, 2022 18.96 18.96 18.96 18.96 55 -0.30(-1.56%)
Dec 21, 2022 19.26 0 -0.30(-1.55%)
Dec 20, 2022 19.63 19.63 19.56 19.56 125 -0.06(-0.29%)
Dec 14, 2022 19.62 0 +0.34(+1.75%)
Dec 13, 2022 19.29 19.29 19.29 19.29 100 +0.70(+3.76%)
Dec 12, 2022 18.50 18.68 18.50 18.59 2,101 -0.11(-0.58%)
Dec 09, 2022 18.70 18.70 18.70 18.70 500 +0.11(+0.61%)
Dec 07, 2022 18.58 0 -0.10(-0.56%)
Dec 05, 2022 18.68 0 -0.24(-1.28%)
Dec 01, 2022 18.93 0 +0.33(+1.76%)
Nov 29, 2022 18.60 0 -0.40(-2.11%)
Nov 25, 2022 19.00 0 +0.98(+5.44%)
Nov 22, 2022 18.02 0 +0.11(+0.61%)
Nov 21, 2022 17.91 17.91 17.91 17.91 100 -0.02(-0.12%)
Nov 18, 2022 18.29 18.29 17.93 17.93 774 -0.55(-3.00%)
Nov 17, 2022 18.31 18.61 18.31 18.48 1,260 -0.14(-0.78%)
Nov 15, 2022 18.63 0 +0.21(+1.15%)
Nov 14, 2022 18.42 18.42 18.42 18.42 341 -0.56(-2.95%)
Nov 11, 2022 18.98 18.98 18.98 18.98 100 +1.03(+5.74%)
Nov 09, 2022 17.95 0 -0.18(-1.01%)
Nov 08, 2022 18.17 18.17 18.13 18.13 2,588 +0.32(+1.80%)
Nov 07, 2022 17.81 17.81 17.81 17.81 12 -0.20(-1.11%)
Nov 04, 2022 18.01 18.01 18.01 18.01 100 +0.44(+2.50%)
Nov 02, 2022 17.57 0 -0.33(-1.83%)
Nov 01, 2022 17.90 17.90 17.90 17.90 100 +0.05(+0.28%)
Oct 31, 2022 17.46 18.02 17.46 17.85 1,608 -0.62(-3.35%)
Oct 26, 2022 18.47 0 +1.19(+6.92%)
Oct 24, 2022 17.27 0 -0.77(-4.26%)
Oct 21, 2022 18.04 18.04 18.04 18.04 300 +0.69(+3.97%)
Oct 20, 2022 17.28 17.35 17.28 17.35 600 -0.06(-0.33%)
Oct 18, 2022 17.41 0 -0.61(-3.37%)
Oct 17, 2022 18.02 18.02 18.02 18.02 801 +0.29(+1.62%)
Oct 14, 2022 17.73 17.73 17.73 17.73 100 +0.38(+2.19%)
Oct 13, 2022 17.35 17.35 17.35 17.35 115 -0.05(-0.29%)
Oct 12, 2022 17.40 17.40 17.40 17.40 2,620 -0.62(-3.44%)
Oct 10, 2022 18.02 0 -0.85(-4.50%)
Oct 04, 2022 18.87 0 +0.92(+5.13%)
Oct 03, 2022 17.69 17.95 17.69 17.95 172 +0.15(+0.86%)
Sep 30, 2022 17.80 17.80 17.80 17.80 100 -0.16(-0.88%)
Sep 29, 2022 17.95 17.95 17.95 17.95 30 -0.01(-0.03%)
Sep 28, 2022 17.96 17.96 17.96 17.96 926 +0.79(+4.60%)
Sep 27, 2022 17.34 17.34 17.17 17.17 955 -0.54(-3.02%)
Sep 26, 2022 17.59 17.80 17.58 17.71 1,131 -0.31(-1.74%)
Sep 23, 2022 18.48 18.48 18.02 18.02 700 -0.78(-4.16%)
Sep 22, 2022 18.80 18.80 18.80 18.80 100 +0.02(+0.08%)
Sep 19, 2022 18.79 0 -0.09(-0.45%)
Sep 16, 2022 18.60 18.87 18.60 18.87 217 +0.54(+2.95%)
Sep 15, 2022 18.33 18.33 18.33 18.33 200 -0.62(-3.27%)
Sep 13, 2022 18.95 400 +0.00(+0.00%)
Sep 12, 2022 18.81 18.95 18.81 18.95 5,376 +0.65(+3.55%)
Sep 09, 2022 18.30 18.30 18.30 18.30 100 -0.16(-0.87%)
Sep 08, 2022 18.46 18.46 18.46 18.46 2,625 +0.18(+0.98%)
Sep 07, 2022 18.25 18.28 18.25 18.28 350 +0.03(+0.16%)
Sep 06, 2022 18.25 18.25 18.25 18.25 100 -0.64(-3.39%)
Sep 02, 2022 18.92 18.92 18.88 18.89 180 -0.09(-0.47%)
Sep 01, 2022 18.98 18.98 18.98 18.98 35 -0.92(-4.62%)
Aug 31, 2022 19.90 19.90 19.90 19.90 5 +0.10(+0.51%)
Aug 30, 2022 19.85 19.85 19.80 19.80 300 -0.67(-3.26%)
Aug 26, 2022 20.47 0 -0.06(-0.29%)
Aug 25, 2022 20.98 20.98 20.53 20.53 2 +0.37(+1.85%)
Aug 23, 2022 20.16 0 +0.16(+0.78%)
Aug 22, 2022 20.00 20.00 20.00 20.00 1,400 +0.51(+2.62%)
Aug 19, 2022 20.47 20.47 19.49 19.49 1,200 -0.98(-4.81%)
Aug 18, 2022 20.48 20.48 20.48 20.48 6 +0.05(+0.22%)
Aug 17, 2022 20.26 20.48 20.26 20.43 3,550 +0.36(+1.79%)
Aug 16, 2022 19.75 20.07 19.48 20.07 1,864 +0.32(+1.62%)
Aug 15, 2022 20.15 20.15 19.75 19.75 2,502 -0.39(-1.96%)
Aug 12, 2022 20.12 20.20 20.12 20.14 180 -0.02(-0.08%)
Aug 11, 2022 20.16 20.16 20.16 20.16 314 +0.61(+3.12%)
Aug 08, 2022 19.55 0 -0.40(-2.01%)
Aug 04, 2022 19.95 0 -0.04(-0.20%)
Aug 03, 2022 19.99 19.99 19.99 19.99 5 +0.50(+2.57%)
Aug 02, 2022 19.49 19.49 19.49 19.49 3 +0.05(+0.26%)
Jul 29, 2022 19.44 0 -0.27(-1.37%)
Jul 28, 2022 19.71 19.71 19.71 19.71 500 +0.29(+1.47%)
Jul 22, 2022 19.42 0 +0.14(+0.72%)
Jul 18, 2022 19.29 0 +0.11(+0.57%)
Jul 15, 2022 19.18 19.18 19.18 19.18 809 -0.75(-3.74%)
Jul 13, 2022 19.92 0 +0.51(+2.63%)
Jul 12, 2022 19.66 19.66 19.41 19.41 200 -0.23(-1.19%)
Jul 08, 2022 19.64 0 -0.11(-0.56%)
Jul 07, 2022 19.86 19.86 19.42 19.75 96 +0.30(+1.57%)
Jul 06, 2022 19.33 19.45 19.33 19.45 125 +0.02(+0.10%)
Jul 05, 2022 19.43 19.43 19.43 19.43 5 -0.20(-1.04%)
Jun 29, 2022 19.63 0 +0.08(+0.41%)
Jun 28, 2022 19.36 19.55 19.36 19.55 1,375 -0.40(-1.99%)
Jun 24, 2022 19.95 0 +0.37(+1.88%)
Jun 23, 2022 19.33 19.78 19.31 19.58 1,615 +0.30(+1.57%)
Jun 21, 2022 19.28 0 +0.23(+1.21%)
Jun 16, 2022 19.05 0 -0.24(-1.24%)
Jun 15, 2022 19.02 19.29 19.02 19.29 150 +0.18(+0.94%)
Jun 14, 2022 18.75 19.11 18.75 19.11 1,100 -0.01(-0.05%)
Jun 13, 2022 19.13 19.13 19.12 19.12 625 -0.38(-1.95%)
Jun 10, 2022 19.30 19.50 19.30 19.50 100 -0.64(-3.20%)
Jun 08, 2022 20.14 0 +0.38(+1.95%)
Jun 07, 2022 19.76 19.76 19.76 19.76 1,020 -0.51(-2.54%)
Jun 01, 2022 20.27 0 -0.09(-0.42%)
May 31, 2022 20.36 20.36 20.36 20.36 52 -0.29(-1.40%)
May 27, 2022 20.65 20.65 20.65 20.65 142 -0.04(-0.19%)
May 26, 2022 20.69 20.69 20.69 20.69 100 +0.04(+0.19%)
May 25, 2022 20.66 20.66 20.65 20.65 200 -0.05(-0.24%)
May 24, 2022 20.60 20.70 20.60 20.70 253 +0.10(+0.49%)
May 23, 2022 20.60 20.60 20.50 20.60 285 +0.75(+3.78%)
May 20, 2022 19.85 19.85 19.85 19.85 100 +0.45(+2.32%)
May 19, 2022 19.41 19.41 19.08 19.40 352 -1.09(-5.32%)
May 18, 2022 20.49 20.49 20.49 20.49 10 -0.23(-1.11%)
May 17, 2022 20.72 20.72 20.54 20.72 1,051 -0.20(-0.96%)
May 16, 2022 20.49 20.92 20.49 20.92 138 -0.67(-3.13%)
May 13, 2022 21.59 21.59 21.59 21.59 275 +0.00(+0.02%)
May 12, 2022 21.77 21.95 21.45 21.59 6,586 -0.43(-1.93%)
May 11, 2022 21.36 22.02 21.36 22.02 257 +0.41(+1.92%)
May 10, 2022 21.40 21.60 21.40 21.60 280 -0.05(-0.22%)
May 09, 2022 21.72 21.98 21.65 21.65 996 -0.38(-1.73%)
May 06, 2022 22.03 22.03 22.03 22.03 100 -0.29(-1.28%)
May 05, 2022 22.89 22.89 22.32 22.32 111 +0.26(+1.16%)
May 03, 2022 22.06 0 +0.00(+0.00%)
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.