Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	22.75	22.75	22.00	22.06	490	-0.21(-0.97%)
Apr 29, 2022	22.27	22.27	22.27	22.27	100	+0.38(+1.76%)
Apr 28, 2022	21.82	21.89	21.82	21.89	1,982	-0.14(-0.64%)
Apr 26, 2022				22.03	0	+0.42(+1.94%)
Apr 25, 2022	21.61	21.61	21.45	21.61	560	-1.14(-5.01%)
Apr 21, 2022				22.75	0	-0.04(-0.18%)
Apr 19, 2022				22.79	0	-0.39(-1.68%)
Apr 18, 2022	23.25	23.25	23.04	23.18	1,207	-0.02(-0.11%)
Apr 14, 2022	23.46	23.46	23.20	23.20	100	-0.04(-0.15%)
Apr 13, 2022	23.04	23.24	23.04	23.24	249	-0.26(-1.11%)
Apr 12, 2022	23.50	23.50	23.50	23.50	1,342	-0.39(-1.65%)
Apr 11, 2022	23.19	23.89	23.19	23.89	2,745	-0.06(-0.25%)
Apr 07, 2022				23.95	0	-0.60(-2.42%)
Apr 05, 2022				24.55	0	-0.49(-1.96%)
Apr 04, 2022	25.04	25.04	25.04	25.04	6	-0.03(-0.12%)
Mar 31, 2022				25.07	0	-0.88(-3.39%)
Mar 30, 2022	25.95	25.95	25.95	25.95	33	-1.30(-4.77%)
Mar 29, 2022	27.27	27.33	27.25	27.25	232	+0.00(+0.02%)
Mar 25, 2022				27.25	0	+0.38(+1.40%)
Mar 22, 2022				26.87	0	+0.62(+2.36%)
Mar 21, 2022	26.25	26.25	26.25	26.25	2,000	-0.23(-0.87%)
Mar 18, 2022	26.71	26.71	26.48	26.48	153	+0.45(+1.73%)
Mar 17, 2022	26.22	26.22	26.03	26.03	1,350	-0.59(-2.23%)
Mar 16, 2022	26.66	26.66	26.62	26.62	6	+0.80(+3.10%)
Mar 14, 2022				25.82	0	+0.72(+2.89%)
Mar 11, 2022	25.10	25.10	25.10	25.10	400	-0.09(-0.38%)
Mar 10, 2022	25.23	25.23	25.20	25.20	17	+0.68(+2.79%)
Mar 09, 2022	24.98	24.98	24.51	24.51	5	+0.25(+1.03%)
Mar 08, 2022	24.99	24.99	24.26	24.26	117	-0.48(-1.94%)
Mar 07, 2022	24.73	24.74	24.73	24.74	58	-0.47(-1.86%)
Mar 03, 2022				25.21	0	-0.57(-2.20%)
Mar 02, 2022	25.61	25.78	25.60	25.78	198	-0.07(-0.29%)
Feb 28, 2022				25.85	0	+0.26(+1.02%)
Feb 24, 2022				25.59	0	-0.45(-1.73%)
Feb 23, 2022	26.81	26.81	26.04	26.04	174	-0.26(-0.99%)
Feb 22, 2022	27.42	27.42	26.30	26.30	233	-1.09(-3.98%)
Feb 18, 2022				27.39	0	+0.98(+3.71%)
Feb 16, 2022				26.41	0	-0.07(-0.25%)
Feb 14, 2022				26.48	0	-0.71(-2.62%)
Feb 11, 2022	27.69	27.69	27.19	27.19	100	+0.44(+1.64%)
Feb 10, 2022	26.65	26.75	26.65	26.75	114	+0.09(+0.32%)
Feb 09, 2022	27.93	27.93	26.64	26.66	77	-0.09(-0.32%)
Feb 08, 2022	25.53	26.75	25.53	26.75	6,190	+1.04(+4.05%)
Feb 07, 2022	25.71	25.71	25.71	25.71	50	+0.22(+0.86%)
Feb 04, 2022	25.20	26.07	25.20	25.49	128	-0.21(-0.82%)
Feb 03, 2022	25.70	25.70	25.70	25.70	20	+0.58(+2.31%)
Feb 01, 2022				25.12	90	-0.17(-0.67%)
Jan 31, 2022	24.62	25.50	24.62	25.29	188	+0.93(+3.80%)
Jan 28, 2022	25.00	25.00	24.36	24.36	19	-0.59(-2.34%)
Jan 27, 2022	24.61	25.04	24.61	24.95	205	-0.31(-1.23%)
Jan 26, 2022	25.26	25.26	25.26	25.26	50	-0.91(-3.50%)
Jan 25, 2022	24.78	26.18	24.78	26.18	145	-0.21(-0.81%)
Jan 24, 2022	25.95	26.39	25.75	26.39	427	-1.09(-3.95%)
Jan 21, 2022	27.25	27.48	27.25	27.48	218	+0.21(+0.75%)
Jan 20, 2022	26.57	27.27	26.57	27.27	1,385	+0.59(+2.21%)
Jan 19, 2022	27.20	27.20	26.68	26.68	350	-1.08(-3.89%)
Jan 18, 2022	28.01	28.58	27.12	27.76	149	-0.23(-0.82%)
Jan 13, 2022				27.99	0	+0.55(+2.00%)
Jan 12, 2022	27.75	27.75	27.44	27.44	1,825	-0.06(-0.22%)
Jan 11, 2022	27.50	27.50	26.50	27.50	150	+1.00(+3.75%)
Jan 10, 2022	25.84	26.50	25.84	26.50	250	-0.14(-0.53%)
Jan 07, 2022	26.44	26.64	26.44	26.64	100	+0.54(+2.09%)
Jan 06, 2022	26.09	26.10	26.09	26.10	177	-0.95(-3.51%)
Jan 05, 2022	27.05	27.05	27.05	27.05	100	-0.01(-0.04%)
Jan 04, 2022	27.06	27.06	27.06	27.06	18	+0.11(+0.41%)

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.