Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 24.49 24.49 24.03 24.07 1,351 -0.04(-0.17%)
Dec 31, 2020 24.11 24.11 24.11 566 +0.76(+3.25%)
Dec 30, 2020 23.85 24.51 23.20 23.35 566 -0.06(-0.25%)
Dec 29, 2020 24.26 24.26 23.32 23.41 3,207 -0.49(-2.06%)
Dec 28, 2020 23.59 24.14 23.19 23.90 1,140 +0.02(+0.10%)
Dec 24, 2020 23.21 24.66 23.21 23.88 5,400 -2.98(-11.08%)
Dec 23, 2020 27.55 27.55 26.68 26.85 2,745 -1.05(-3.76%)
Dec 22, 2020 27.20 27.90 27.20 27.90 4,100 -0.90(-3.13%)
Dec 21, 2020 29.00 29.04 27.75 28.80 6,047 -0.29(-1.01%)
Dec 18, 2020 29.00 29.19 28.80 29.09 4,300 +0.09(+0.33%)
Dec 17, 2020 28.39 29.14 28.39 29.00 5,029 +1.14(+4.09%)
Dec 16, 2020 28.00 28.56 27.73 27.86 971 +0.95(+3.51%)
Dec 15, 2020 27.01 27.01 26.55 26.91 386 +0.48(+1.84%)
Dec 14, 2020 26.04 26.66 26.04 26.43 1,511 -1.22(-4.41%)
Dec 11, 2020 27.85 27.85 26.21 27.65 2,400 -0.45(-1.60%)
Dec 09, 2020 28.10 28.10 28.10 0 +0.22(+0.79%)
Dec 08, 2020 27.68 28.17 27.68 27.88 746 +0.15(+0.54%)
Dec 07, 2020 28.31 28.31 27.73 27.73 235 -0.67(-2.36%)
Dec 04, 2020 28.48 28.54 28.29 28.40 2,700 +0.14(+0.50%)
Dec 03, 2020 28.11 28.26 27.90 28.26 1,002 +0.42(+1.51%)
Dec 02, 2020 27.84 28.00 27.84 27.84 24 -0.14(-0.50%)
Dec 01, 2020 27.93 27.98 27.93 27.98 350 +0.68(+2.49%)
Nov 30, 2020 28.00 28.00 27.30 27.30 476 -0.46(-1.66%)
Nov 27, 2020 27.80 27.93 27.76 27.76 300 +0.04(+0.14%)
Nov 25, 2020 27.00 27.93 27.00 27.72 2,500 +0.84(+3.14%)
Nov 24, 2020 26.17 27.00 26.17 26.88 4,440 +1.07(+4.17%)
Nov 23, 2020 25.18 25.80 25.16 25.80 802 +0.49(+1.94%)
Nov 20, 2020 25.32 25.32 25.31 25.31 100 -0.05(-0.22%)
Nov 19, 2020 25.36 25.36 25.36 25.36 90 +0.19(+0.75%)
Nov 18, 2020 26.04 26.04 25.00 25.18 410 -0.27(-1.08%)
Nov 17, 2020 25.75 25.75 25.37 25.45 671 -0.16(-0.62%)
Nov 16, 2020 25.68 26.50 25.08 25.61 2,219 -0.07(-0.25%)
Nov 13, 2020 25.04 25.68 25.00 25.68 200 +0.13(+0.53%)
Nov 12, 2020 25.53 25.82 25.53 25.54 705 -0.71(-2.70%)
Nov 11, 2020 25.35 26.25 25.35 26.25 719 +1.05(+4.17%)
Nov 10, 2020 25.80 25.80 25.20 25.20 71 -0.52(-2.02%)
Nov 09, 2020 25.24 25.95 25.24 25.72 630 +0.68(+2.74%)
Nov 06, 2020 25.18 25.18 24.73 25.04 900 +0.04(+0.14%)
Nov 05, 2020 25.00 25.00 25.00 25.00 4 +1.00(+4.17%)
Nov 04, 2020 23.03 24.00 23.03 24.00 283 +0.65(+2.78%)
Nov 03, 2020 22.91 23.35 22.91 23.35 471 +0.79(+3.50%)
Nov 02, 2020 23.33 23.33 22.56 22.56 888 -0.33(-1.44%)
Oct 30, 2020 22.72 23.07 22.72 22.89 300 -0.41(-1.76%)
Oct 29, 2020 23.76 23.76 22.72 23.30 450 -0.71(-2.96%)
Oct 28, 2020 24.25 24.25 24.01 24.01 500 -0.63(-2.56%)
Oct 27, 2020 24.55 24.64 24.55 24.64 95 +0.06(+0.24%)
Oct 26, 2020 24.45 24.58 24.45 24.58 148 -0.07(-0.28%)
Oct 23, 2020 25.05 25.05 24.25 24.65 500 -0.07(-0.28%)
Oct 21, 2020 24.72 24.72 24.72 0 +0.59(+2.45%)
Oct 20, 2020 24.16 24.16 24.13 24.13 8 -0.10(-0.39%)
Oct 19, 2020 24.66 24.66 24.18 24.23 275 -0.18(-0.74%)
Oct 16, 2020 24.27 24.41 24.27 24.41 900 +0.05(+0.23%)
Oct 15, 2020 24.35 24.35 24.35 24.35 50 -0.11(-0.45%)
Oct 14, 2020 25.33 25.33 24.46 24.46 611 -0.34(-1.37%)
Oct 13, 2020 24.80 24.80 24.80 24.80 760 +0.37(+1.51%)
Oct 12, 2020 25.31 25.31 24.43 24.43 1,276 -0.72(-2.86%)
Oct 09, 2020 24.81 25.20 24.73 25.15 1,200 -0.18(-0.71%)
Oct 08, 2020 25.58 25.58 25.33 25.33 1,111 -0.05(-0.20%)
Oct 07, 2020 24.81 25.38 24.81 25.38 75 +0.93(+3.80%)
Oct 06, 2020 24.45 24.45 24.45 24.45 100 -0.90(-3.55%)
Oct 05, 2020 24.95 25.92 24.95 25.35 1,124 +0.47(+1.89%)
Oct 02, 2020 25.08 25.19 24.88 24.88 200 -0.88(-3.42%)
Oct 01, 2020 25.55 25.76 25.55 25.76 206 +0.08(+0.31%)
Sep 30, 2020 25.79 25.79 25.68 25.68 11 -0.22(-0.85%)
Sep 29, 2020 25.80 25.90 25.80 25.90 104 +0.05(+0.21%)
Sep 28, 2020 25.18 25.84 25.18 25.84 149 +0.33(+1.31%)
Sep 25, 2020 24.97 25.51 24.97 25.51 100 -0.17(-0.66%)
Sep 24, 2020 25.53 25.68 25.40 25.68 421 -0.16(-0.60%)
Sep 23, 2020 25.29 25.84 25.29 25.84 1,390 +0.34(+1.31%)
Sep 22, 2020 25.50 25.50 25.50 25.50 10 -0.40(-1.54%)
Sep 21, 2020 25.05 25.90 25.05 25.90 204 -0.10(-0.38%)
Sep 18, 2020 25.71 26.00 25.71 26.00 100 +0.67(+2.63%)
Sep 17, 2020 25.41 26.00 25.33 25.33 152 -0.54(-2.09%)
Sep 16, 2020 25.76 26.00 25.75 25.88 1,378 +0.54(+2.11%)
Sep 15, 2020 25.60 25.60 25.34 25.34 788 +0.45(+1.81%)
Sep 14, 2020 25.80 25.80 24.89 24.89 934 -0.17(-0.68%)
Sep 11, 2020 25.06 25.06 25.06 25.06 100 -0.11(-0.42%)
Sep 10, 2020 25.98 25.98 25.15 25.16 2,017 +0.11(+0.46%)
Sep 09, 2020 25.83 25.83 25.00 25.05 368 -0.63(-2.45%)
Sep 08, 2020 25.16 26.01 24.95 25.68 1,540 +0.63(+2.54%)
Sep 04, 2020 24.40 25.34 24.40 25.05 1,300 +1.09(+4.53%)
Sep 03, 2020 24.59 24.60 23.92 23.96 1,679 +0.89(+3.88%)
Sep 02, 2020 23.41 23.41 23.07 23.07 298 -0.42(-1.81%)
Sep 01, 2020 23.50 23.50 23.03 23.49 19 +0.49(+2.13%)
Aug 31, 2020 22.56 23.48 22.56 23.00 1,942 +0.32(+1.39%)
Aug 27, 2020 22.68 22.68 22.68 0 +0.00(+0.02%)
Aug 25, 2020 22.68 22.68 22.68 0 -0.14(-0.61%)
Aug 24, 2020 22.30 22.90 22.30 22.82 4,045 +0.64(+2.86%)
Aug 21, 2020 22.02 22.18 22.02 22.18 400 -0.01(-0.05%)
Aug 20, 2020 22.33 22.33 22.00 22.20 106 -0.02(-0.11%)
Aug 19, 2020 21.97 22.22 21.97 22.22 385 +0.32(+1.46%)
Aug 18, 2020 21.95 22.07 21.90 21.90 170 -0.30(-1.35%)
Aug 17, 2020 21.97 22.26 21.97 22.20 588 -0.10(-0.45%)
Aug 14, 2020 22.27 22.30 22.27 22.30 200 +0.03(+0.13%)
Aug 13, 2020 22.15 22.33 21.95 22.27 2,273 +0.34(+1.53%)
Aug 12, 2020 22.00 22.05 21.65 21.93 889 +0.47(+2.21%)
Aug 11, 2020 21.65 21.65 21.46 21.46 2,233 +0.17(+0.80%)
Aug 10, 2020 21.30 21.30 20.90 21.29 900 +0.23(+1.09%)
Aug 07, 2020 20.80 21.06 20.80 21.06 700 -0.55(-2.57%)
Aug 06, 2020 21.54 21.84 21.32 21.61 1,336 -0.14(-0.62%)
Aug 05, 2020 21.70 21.96 21.70 21.75 5,284 +0.27(+1.26%)
Aug 04, 2020 21.83 21.90 21.47 21.48 731 -0.34(-1.56%)
Aug 03, 2020 22.27 22.27 20.70 21.82 1,645 +0.87(+4.13%)
Jul 31, 2020 21.35 21.35 20.82 20.95 500 -0.69(-3.19%)
Jul 30, 2020 21.41 21.69 21.21 21.64 1,550 +0.47(+2.24%)
Jul 29, 2020 20.86 21.20 20.86 21.17 1,223 -0.03(-0.17%)
Jul 28, 2020 21.50 21.79 21.05 21.20 925 +0.10(+0.50%)
Jul 27, 2020 20.40 21.97 20.40 21.10 3,219 +0.20(+0.96%)
Jul 24, 2020 20.80 20.90 20.80 20.90 100 +0.03(+0.14%)
Jul 23, 2020 20.87 20.87 20.87 20.87 68 +0.18(+0.85%)
Jul 22, 2020 21.55 21.55 20.40 20.70 753 -0.30(-1.45%)
Jul 21, 2020 20.60 21.00 20.60 21.00 1,224 +0.15(+0.72%)
Jul 20, 2020 20.40 20.85 20.40 20.85 650 -0.15(-0.71%)
Jul 17, 2020 21.07 21.07 20.82 21.00 300 +0.35(+1.69%)
Jul 16, 2020 21.48 21.48 20.65 20.65 321 -0.28(-1.31%)
Jul 15, 2020 21.18 21.36 20.75 20.93 1,303 +0.27(+1.28%)
Jul 14, 2020 20.00 20.66 20.00 20.66 357 +0.53(+2.63%)
Jul 13, 2020 20.39 20.39 20.13 20.13 201 +0.13(+0.65%)
Jul 10, 2020 19.27 20.56 19.27 20.00 1,400 -0.58(-2.82%)
Jul 09, 2020 21.35 21.35 20.58 20.58 124 -0.87(-4.03%)
Jul 08, 2020 21.59 21.67 21.45 21.45 2,158 -1.16(-5.11%)
Jul 07, 2020 21.70 22.64 21.70 22.60 1,765 +0.57(+2.59%)
Jul 06, 2020 23.02 23.02 22.02 22.03 4,436 +0.53(+2.47%)
Jul 02, 2020 21.10 21.88 21.06 21.50 2,400 -0.43(-1.94%)
Jul 01, 2020 21.85 22.00 21.80 21.93 1,616 +1.09(+5.21%)
Jun 30, 2020 21.04 22.13 20.84 20.84 152 +0.34(+1.66%)
Jun 29, 2020 21.78 21.78 20.50 20.50 458 -1.28(-5.88%)
Jun 26, 2020 22.13 22.13 21.60 21.78 600 +0.35(+1.63%)
Jun 25, 2020 21.43 21.43 20.75 21.43 727 +0.00(+0.00%)
Jun 24, 2020 22.10 22.10 21.04 21.43 696 -0.67(-3.03%)
Jun 23, 2020 21.61 22.10 21.61 22.10 721 +0.64(+2.96%)
Jun 22, 2020 20.69 21.50 20.69 21.46 2,081 +0.12(+0.55%)
Jun 19, 2020 21.61 21.65 21.35 21.35 1,100 +0.41(+1.94%)
Jun 18, 2020 21.19 21.19 20.94 20.94 122 +0.13(+0.62%)
Jun 17, 2020 20.81 20.81 20.74 20.81 156 -0.01(-0.02%)
Jun 16, 2020 20.86 20.86 20.80 20.82 1,110 +0.50(+2.44%)
Jun 15, 2020 19.74 20.32 19.74 20.32 715 -0.23(-1.10%)
Jun 12, 2020 20.55 20.55 20.55 20.55 100 +0.41(+2.01%)
Jun 11, 2020 20.58 20.59 20.14 20.14 576 -1.68(-7.70%)
Jun 10, 2020 21.48 21.82 21.48 21.82 1,846 +0.05(+0.25%)
Jun 09, 2020 22.11 22.12 21.15 21.77 795 +0.20(+0.90%)
Jun 08, 2020 21.20 21.95 21.20 21.57 2,838 -0.08(-0.37%)
Jun 05, 2020 21.84 21.84 20.84 21.65 700 -0.06(-0.29%)
Jun 04, 2020 22.13 22.13 21.71 21.71 475 -0.29(-1.30%)
Jun 03, 2020 21.86 22.00 21.86 22.00 12 +0.00(+0.00%)
Jun 02, 2020 21.90 22.08 21.90 22.00 1,425 +0.75(+3.53%)
Jun 01, 2020 20.87 21.25 20.87 21.25 700 +0.13(+0.62%)
May 29, 2020 21.12 21.12 21.12 21.12 100 -0.38(-1.77%)
May 28, 2020 20.58 21.75 20.58 21.50 990 +0.44(+2.09%)
May 27, 2020 21.13 21.19 21.05 21.06 10,393 +0.17(+0.84%)
May 26, 2020 21.36 21.36 20.89 20.89 410 +0.12(+0.56%)
May 22, 2020 19.87 20.85 19.74 20.77 400 +0.07(+0.33%)
May 21, 2020 20.06 20.91 20.06 20.70 1,824 -0.43(-2.04%)
May 20, 2020 21.13 21.13 21.13 21.13 200 -0.12(-0.56%)
May 19, 2020 20.97 21.45 20.97 21.25 3,205 +0.51(+2.46%)
May 18, 2020 19.81 20.87 19.81 20.74 334 +0.80(+4.01%)
May 15, 2020 20.01 20.01 19.94 19.94 500 -0.12(-0.60%)
May 14, 2020 20.29 20.78 19.77 20.06 3,198 -0.79(-3.79%)
May 13, 2020 21.87 21.87 20.79 20.85 762 +0.06(+0.29%)
May 12, 2020 20.14 20.79 20.14 20.79 617 +0.99(+5.00%)
May 11, 2020 20.11 20.44 19.80 19.80 522 +0.00(+0.00%)
May 08, 2020 19.06 19.80 19.06 19.80 1,400 +0.80(+4.21%)
May 07, 2020 18.54 19.00 18.54 19.00 220 +0.85(+4.66%)
May 06, 2020 18.15 18.15 18.15 18.15 44 -0.35(-1.87%)
May 05, 2020 19.00 19.00 18.46 18.50 530 +0.24(+1.31%)
May 04, 2020 18.00 18.26 18.00 18.26 13 +0.21(+1.16%)
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.