Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.