Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.87	27.40	26.87	27.29	13,141	+1.03(+3.93%)
Jul 30, 2018	26.46	26.75	26.06	26.26	4,181	+0.06(+0.22%)
Jul 27, 2018	26.18	26.87	26.18	26.20	3,300	-0.75(-2.78%)
Jul 26, 2018	26.94	26.95	26.89	26.95	3,670	+0.10(+0.37%)
Jul 25, 2018	26.64	26.99	26.64	26.85	1,814	+0.40(+1.52%)
Jul 24, 2018	26.18	26.75	26.17	26.45	5,287	+0.40(+1.54%)
Jul 23, 2018	25.45	26.18	25.45	26.05	6,076	+0.09(+0.35%)
Jul 20, 2018	25.98	25.98	25.75	25.96	1,068	-0.02(-0.07%)
Jul 19, 2018	25.95	26.00	25.75	25.98	4,679	+0.33(+1.27%)
Jul 18, 2018	25.69	25.70	25.50	25.65	6,147	+0.39(+1.56%)
Jul 17, 2018	24.53	25.26	24.53	25.25	10,938	+0.65(+2.66%)
Jul 16, 2018	24.58	24.60	24.37	24.60	6,971	+0.19(+0.78%)
Jul 13, 2018	24.10	24.53	24.00	24.41	4,326	+0.26(+1.08%)
Jul 12, 2018	24.31	24.31	23.58	24.15	2,650	-0.14(-0.58%)
Jul 11, 2018	24.25	24.32	24.10	24.29	11,452	+0.02(+0.10%)
Jul 10, 2018	24.20	24.43	24.16	24.27	3,502	+0.46(+1.95%)
Jul 09, 2018	24.13	24.13	23.77	23.80	764	-0.16(-0.67%)
Jul 06, 2018	23.73	24.25	23.70	23.96	6,007	+0.09(+0.38%)
Jul 05, 2018	24.29	24.29	23.57	23.87	6,025	-1.23(-4.90%)
Jul 03, 2018		25.10	25.10	25.10	0	-0.15(-0.59%)
Jul 02, 2018	25.12	25.30	24.30	25.25	16,266	-0.52(-2.00%)
Jun 29, 2018	26.08	26.08	25.77	25.77	343	-0.29(-1.09%)
Jun 28, 2018	25.60	26.30	25.60	26.05	5,414	+0.42(+1.64%)
Jun 27, 2018	25.66	26.02	25.63	25.63	8,589	-0.35(-1.33%)
Jun 26, 2018	26.45	26.45	25.72	25.98	5,701	-0.90(-3.35%)
Jun 25, 2018	26.75	27.00	26.75	26.88	3,022	+0.12(+0.47%)
Jun 22, 2018	27.00	27.00	26.75	26.75	2,602	-0.45(-1.64%)
Jun 21, 2018	27.00	27.20	26.79	27.20	185	+0.22(+0.80%)
Jun 20, 2018	26.89	27.30	26.89	26.98	345	-0.11(-0.39%)
Jun 19, 2018	27.00	27.20	27.00	27.09	3,225	-0.21(-0.79%)
Jun 18, 2018	27.72	27.72	26.91	27.30	1,356	+0.16(+0.57%)
Jun 15, 2018		27.30	26.63	27.14	1,751	+0.51(+1.93%)
Jun 14, 2018	26.95	26.95	26.63	26.63	300	+0.17(+0.65%)
Jun 13, 2018	27.00	27.08	26.34	26.46	3,585	+0.17(+0.65%)
Jun 12, 2018	26.21	26.77	26.21	26.29	2,810	+0.33(+1.27%)
Jun 11, 2018	26.65	26.65	25.88	25.96	1,571	-0.39(-1.48%)
Jun 08, 2018	26.64	26.64	26.20	26.35	4,459	-0.38(-1.42%)
Jun 07, 2018	26.86	26.86	26.61	26.73	662	+0.54(+2.06%)
Jun 06, 2018	26.49	26.49	25.96	26.19	5,407	-0.21(-0.80%)
Jun 05, 2018	26.53	26.53	26.24	26.40	6,341	-1.85(-6.55%)
Jun 04, 2018	27.63	28.26	27.63	28.25	3,009	+1.17(+4.32%)
Jun 01, 2018	27.14	27.29	26.75	27.08	3,068	-0.26(-0.95%)
May 31, 2018	27.74	27.74	27.20	27.34	474	+0.11(+0.42%)
May 30, 2018	27.39	27.39	26.89	27.23	7,688	+0.24(+0.89%)
May 29, 2018	27.43	27.43	26.62	26.98	4,076	-0.81(-2.93%)
May 25, 2018		27.80	27.80	27.80	0	+0.30(+1.09%)
May 24, 2018	27.25	27.99	27.17	27.50	2,363	-0.41(-1.49%)
May 23, 2018	27.75	28.10	27.75	27.91	5,960	-0.44(-1.53%)
May 22, 2018	29.00	29.00	28.35	28.35	1,930	-0.65(-2.24%)
May 21, 2018	28.45	29.00	28.45	29.00	4,925	+0.67(+2.36%)
May 18, 2018	27.89	28.39	27.89	28.33	2,359	+0.33(+1.18%)
May 17, 2018	27.90	28.30	27.90	28.00	2,928	-0.00(-0.02%)
May 16, 2018	27.79	28.05	27.79	28.00	11,288	+1.34(+5.05%)
May 15, 2018	27.00	27.01	26.60	26.66	9,624	-0.73(-2.68%)
May 14, 2018	26.37	27.77	26.37	27.39	6,175	+1.20(+4.56%)
May 11, 2018	26.44	26.44	26.20	26.20	6,219	-0.37(-1.39%)
May 10, 2018	26.41	26.57	26.37	26.57	10,414	+0.16(+0.61%)
May 09, 2018	26.33	26.55	26.23	26.41	4,385	+0.16(+0.61%)
May 08, 2018	26.10	26.76	26.10	26.25	578	-0.80(-2.95%)
May 07, 2018	26.70	27.26	26.66	27.05	4,183	-0.35(-1.28%)
May 04, 2018	26.91	27.63	26.80	27.40	3,369	+0.50(+1.85%)
May 03, 2018	27.24	27.24	26.69	26.90	2,039	+0.00(+0.00%)
May 02, 2018	27.00	27.00	26.75	26.90	3,026	+0.17(+0.65%)

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.