Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	24.05	24.15	23.46	23.76	198	-0.49(-2.02%)
Jul 29, 2021	24.25	24.25	24.25	24.25	200	+0.57(+2.41%)
Jul 28, 2021	23.31	23.73	23.30	23.68	111	+0.39(+1.67%)
Jul 27, 2021	23.29	23.29	23.29	23.29	5	-0.61(-2.55%)
Jul 26, 2021	23.56	23.90	23.37	23.90	7,329	+0.51(+2.20%)
Jul 23, 2021	23.17	23.39	23.17	23.39	1,433	+0.03(+0.14%)
Jul 22, 2021	23.30	23.35	23.30	23.35	70	+0.21(+0.89%)
Jul 21, 2021	23.58	23.58	23.01	23.15	813	-0.20(-0.87%)
Jul 20, 2021	23.50	23.50	23.17	23.35	25,231	-0.15(-0.64%)
Jul 19, 2021	23.50	23.82	22.83	23.50	533	-0.15(-0.63%)
Jul 16, 2021	23.65	23.65	23.65	23.65	178	-0.21(-0.88%)
Jul 15, 2021	24.41	24.41	23.86	23.86	16	-0.05(-0.21%)
Jul 14, 2021	24.41	24.41	23.91	23.91	731	+0.16(+0.65%)
Jul 13, 2021	23.75	23.75	23.75	23.75	2	-0.32(-1.33%)
Jul 12, 2021	23.75	24.29	23.75	24.07	224	-0.14(-0.60%)
Jul 09, 2021	24.25	24.25	24.22	24.22	405	+0.47(+1.98%)
Jul 08, 2021	23.90	23.90	23.68	23.75	233	-0.54(-2.22%)
Jul 07, 2021	24.29	24.29	24.29	24.29	844	+0.52(+2.19%)
Jul 06, 2021	23.76	24.48	23.65	23.77	258	-0.03(-0.13%)
Jul 02, 2021	23.97	23.97	23.80	23.80	566	+0.15(+0.63%)
Jul 01, 2021	23.97	23.97	23.55	23.65	733	-0.03(-0.13%)
Jun 30, 2021	24.22	24.22	23.55	23.68	923	-0.14(-0.57%)
Jun 29, 2021	23.88	23.88	23.82	23.82	51	-0.18(-0.77%)
Jun 28, 2021	24.73	24.73	23.78	24.00	1,509	+0.00(+0.00%)
Jun 25, 2021	23.80	24.00	23.62	24.00	640	+0.20(+0.84%)
Jun 24, 2021	24.00	24.00	23.80	23.80	691	-0.16(-0.67%)
Jun 23, 2021	23.27	24.16	23.27	23.96	126	-0.52(-2.12%)
Jun 21, 2021		24.48	24.48	24.48	0	-0.12(-0.50%)
Jun 18, 2021	24.67	24.67	24.60	24.60	120	-0.49(-1.94%)
Jun 17, 2021	25.36	25.36	24.56	25.09	195	+0.15(+0.60%)
Jun 16, 2021	24.68	24.94	24.68	24.94	250	+0.62(+2.55%)
Jun 15, 2021	24.62	24.62	24.32	24.32	310	+0.23(+0.95%)
Jun 14, 2021	24.74	24.74	24.09	24.09	1,323	-0.52(-2.11%)
Jun 11, 2021	24.63	24.63	24.60	24.61	220	-0.21(-0.83%)
Jun 10, 2021	24.82	24.82	24.60	24.82	140	+0.27(+1.08%)
Jun 09, 2021	25.01	25.01	24.35	24.55	443	-0.93(-3.65%)
Jun 08, 2021	25.20	25.67	25.11	25.48	6,348	+0.27(+1.07%)
Jun 07, 2021	25.50	25.50	25.21	25.21	152	-0.54(-2.08%)
Jun 04, 2021	25.41	25.75	25.40	25.75	226	+0.35(+1.36%)
Jun 03, 2021	25.39	25.95	25.21	25.40	276	+0.06(+0.24%)
Jun 02, 2021	25.60	25.60	25.34	25.34	300	+0.29(+1.16%)
Jun 01, 2021	25.21	25.29	25.05	25.05	1,120	-0.65(-2.53%)
May 28, 2021	25.63	25.82	25.62	25.70	387	+0.69(+2.76%)
May 27, 2021	24.64	25.81	24.64	25.01	400	-0.15(-0.60%)
May 26, 2021	25.10	25.16	25.10	25.16	122	-0.13(-0.51%)
May 25, 2021	25.45	25.45	25.00	25.29	580	+0.32(+1.30%)
May 24, 2021	25.59	25.59	24.68	24.96	959	-0.71(-2.75%)
May 21, 2021	25.00	25.77	25.00	25.67	100	-0.40(-1.53%)
May 20, 2021	26.00	26.07	25.54	26.07	320	+0.84(+3.33%)
May 19, 2021	25.58	25.75	25.14	25.23	1,331	-0.65(-2.51%)
May 18, 2021	25.03	25.88	25.03	25.88	658	+0.88(+3.52%)
May 17, 2021	25.75	25.75	25.00	25.00	628	-1.26(-4.80%)
May 14, 2021	25.59	26.26	25.59	26.26	816	+0.37(+1.43%)
May 13, 2021	25.74	25.89	25.04	25.89	1,892	+0.15(+0.58%)
May 12, 2021	26.65	26.93	25.74	25.74	1,729	-1.46(-5.39%)
May 11, 2021	27.70	27.70	27.20	27.20	285	-0.57(-2.03%)
May 10, 2021	27.49	27.77	27.49	27.77	453	-0.16(-0.57%)
May 07, 2021	27.94	27.94	27.74	27.93	765	+0.04(+0.14%)
May 06, 2021	27.69	27.89	27.59	27.89	1,695	-0.86(-3.01%)
May 05, 2021	28.94	28.94	28.49	28.75	855	+0.29(+1.04%)
May 04, 2021	27.59	28.46	27.59	28.46	574	-0.12(-0.42%)

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.