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

Sbi Holdings Inc (OP: SBHGF )

22.88 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 22.88 0 +0.00(+0.00%)
Sep 18, 2024 22.88 22.88 22.88 22.88 5 -0.87(-3.67%)
Sep 16, 2024 23.75 0 +2.15(+9.96%)
Sep 13, 2024 21.65 21.65 21.60 21.60 150 -0.09(-0.40%)
Sep 12, 2024 20.94 21.69 20.94 21.69 43 -2.00(-8.46%)
Sep 11, 2024 23.69 23.69 23.69 23.69 369 -0.12(-0.52%)
Sep 10, 2024 23.81 23.81 23.81 23.81 11 -0.67(-2.74%)
Sep 09, 2024 22.98 24.49 22.98 24.49 522 +1.81(+7.96%)
Sep 06, 2024 22.68 22.68 22.68 22.68 7,700 -3.00(-11.68%)
Sep 03, 2024 25.68 0 +3.00(+13.22%)
Aug 30, 2024 22.38 22.68 22.38 22.68 100 +0.41(+1.84%)
Aug 29, 2024 22.21 22.27 22.21 22.27 400 -3.65(-14.07%)
Aug 27, 2024 25.92 0 +1.72(+7.09%)
Aug 22, 2024 24.20 0 -1.36(-5.32%)
Aug 21, 2024 25.56 25.56 25.56 25.56 391 +1.51(+6.28%)
Aug 20, 2024 23.00 24.05 23.00 24.05 1,550 +2.02(+9.17%)
Aug 16, 2024 22.03 0 +0.02(+0.09%)
Aug 15, 2024 23.92 23.92 21.64 22.01 1,256 -0.30(-1.34%)
Aug 09, 2024 22.31 0 +1.05(+4.94%)
Aug 08, 2024 25.14 25.14 21.05 21.26 532 -0.15(-0.68%)
Aug 07, 2024 20.55 21.41 20.55 21.41 301 +1.90(+9.72%)
Aug 06, 2024 19.51 19.51 19.00 19.51 417 -1.50(-7.14%)
Aug 05, 2024 21.00 21.01 19.00 21.01 760 +0.26(+1.25%)
Aug 02, 2024 20.75 25.31 20.75 20.75 100 -2.92(-12.34%)
Jul 31, 2024 23.67 0 -0.79(-3.23%)
Jul 30, 2024 24.46 24.46 24.46 24.46 150 +0.06(+0.25%)
Jul 25, 2024 24.40 0 -1.25(-4.87%)
Jul 24, 2024 25.20 25.65 23.50 25.65 1,519 +1.76(+7.37%)
Jul 23, 2024 23.89 23.89 23.89 23.89 969 -0.10(-0.42%)
Jul 17, 2024 23.99 0 -1.71(-6.65%)
Jul 15, 2024 25.70 0 +0.27(+1.06%)
Jul 10, 2024 25.43 0 -0.42(-1.63%)
Jul 08, 2024 25.85 0 +0.41(+1.59%)
Jul 05, 2024 25.45 25.45 25.45 25.45 100 -0.07(-0.25%)
Jul 03, 2024 26.21 26.36 25.51 25.51 281 -0.38(-1.48%)
Jul 02, 2024 25.85 25.92 25.85 25.89 2,707 +0.32(+1.24%)
Jul 01, 2024 25.28 25.57 25.28 25.57 100 +2.56(+11.15%)
Jun 27, 2024 23.01 0 -0.22(-0.95%)
Jun 26, 2024 23.23 23.23 23.23 23.23 50 -1.25(-5.09%)
Jun 21, 2024 24.48 0 -1.32(-5.14%)
Jun 12, 2024 25.80 0 -0.20(-0.77%)
Jun 07, 2024 26.00 0 +0.14(+0.56%)
Jun 04, 2024 25.86 0 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 28, 2024 25.01 7,100 -1.38(-5.21%)
May 24, 2024 26.39 26.39 25.18 26.39 785 +1.34(+5.37%)
May 23, 2024 25.05 25.05 25.05 25.05 155 +0.05(+0.18%)
May 17, 2024 25.00 0 +1.15(+4.82%)
May 14, 2024 23.85 0 -0.99(-3.97%)
May 13, 2024 24.84 24.84 24.84 24.84 40 -0.24(-0.97%)
May 10, 2024 25.48 25.48 25.08 25.08 100 +0.72(+2.96%)
May 07, 2024 24.36 0 +0.00(+0.00%)
Apr 30, 2024 24.36 0 -0.64(-2.56%)
Apr 29, 2024 25.00 25.00 25.00 25.00 160 +0.03(+0.14%)
Apr 26, 2024 24.97 24.97 24.97 24.97 100 +0.47(+1.90%)
Apr 25, 2024 24.50 24.50 24.50 24.50 31 +0.00(+0.00%)
Apr 23, 2024 24.50 0 +0.59(+2.46%)
Apr 22, 2024 23.91 23.91 23.91 23.91 1,112 +0.31(+1.32%)
Apr 18, 2024 23.60 0 -0.02(-0.07%)
Apr 17, 2024 23.62 23.62 23.62 23.62 35 -1.38(-5.53%)
Apr 15, 2024 25.00 0 -0.78(-3.03%)
Apr 12, 2024 25.78 25.78 25.78 25.78 100 +1.06(+4.29%)
Apr 10, 2024 24.72 0 -0.12(-0.48%)
Apr 08, 2024 24.84 0 -0.77(-3.03%)
Apr 04, 2024 25.61 0 +0.29(+1.17%)
Apr 03, 2024 25.32 25.32 25.32 25.32 500 +0.22(+0.88%)
Apr 01, 2024 25.10 0 -1.00(-3.83%)
Mar 28, 2024 27.00 27.00 26.10 26.10 505 -0.80(-2.97%)
Mar 26, 2024 26.90 0 +0.44(+1.65%)
Mar 25, 2024 26.18 26.46 26.18 26.46 120 +0.68(+2.65%)
Mar 22, 2024 26.76 27.02 25.78 25.78 404 -0.97(-3.63%)
Mar 21, 2024 26.75 26.75 26.75 26.75 500 +0.68(+2.61%)
Mar 20, 2024 26.37 26.37 26.07 26.07 163 -0.10(-0.38%)
Mar 13, 2024 26.17 0 +0.41(+1.57%)
Mar 12, 2024 25.77 25.77 25.77 25.77 349 -1.02(-3.83%)
Mar 08, 2024 26.79 0 +0.59(+2.25%)
Mar 07, 2024 26.20 26.50 26.20 26.20 190 -0.30(-1.13%)
Mar 06, 2024 26.50 26.50 26.50 26.50 101 +1.08(+4.25%)
Mar 04, 2024 25.42 0 -0.84(-3.22%)
Mar 01, 2024 26.25 26.80 26.25 26.27 3,315 -0.48(-1.79%)
Feb 29, 2024 26.74 26.74 26.74 26.74 100 +0.44(+1.66%)
Feb 26, 2024 26.31 0 -0.12(-0.44%)
Feb 23, 2024 26.00 26.43 26.00 26.43 120 +0.73(+2.86%)
Feb 21, 2024 25.69 0 +0.22(+0.86%)
Feb 13, 2024 25.47 0 -0.48(-1.85%)
Feb 12, 2024 25.95 25.95 25.95 25.95 1 -0.01(-0.04%)
Feb 09, 2024 24.99 25.96 24.99 25.96 101 +0.11(+0.43%)
Feb 08, 2024 25.85 25.85 25.85 25.85 1 +0.99(+3.98%)
Feb 07, 2024 25.00 25.00 24.86 24.86 43 +0.00(+0.00%)
Feb 05, 2024 24.86 0 +0.37(+1.50%)
Feb 02, 2024 24.49 24.49 24.49 24.49 100 -0.36(-1.46%)
Jan 31, 2024 24.86 0 +0.87(+3.65%)
Jan 26, 2024 23.98 0 -0.55(-2.24%)
Jan 22, 2024 24.53 0 -0.39(-1.57%)
Jan 19, 2024 24.27 24.92 24.27 24.92 101 +1.12(+4.71%)
Jan 17, 2024 23.80 0 +0.47(+2.01%)
Jan 16, 2024 23.33 23.33 23.33 23.33 39 -1.00(-4.11%)
Jan 12, 2024 23.78 24.33 23.78 24.33 238 +0.55(+2.31%)
Jan 11, 2024 23.78 23.78 23.78 23.78 1 +0.33(+1.40%)
Jan 09, 2024 23.45 0 +0.44(+1.92%)
Jan 08, 2024 23.01 23.55 23.01 23.01 295 +0.51(+2.27%)
Jan 05, 2024 22.50 22.50 22.50 22.50 220 +0.97(+4.51%)
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.