Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	20.22	20.42	20.05	20.25	1,100	+0.20(+1.00%)
Aug 29, 2019	19.85	20.05	19.85	20.05	709	+0.35(+1.78%)
Aug 28, 2019	19.47	19.86	19.47	19.70	367	-0.18(-0.91%)
Aug 27, 2019	19.68	19.88	19.68	19.88	692	-0.81(-3.91%)
Aug 26, 2019	20.10	20.69	20.10	20.69	700	+0.42(+2.05%)
Aug 23, 2019	20.00	20.27	20.00	20.27	500	-0.03(-0.12%)
Aug 22, 2019	20.11	20.30	20.05	20.30	339	-0.34(-1.65%)
Aug 21, 2019	20.52	20.64	20.44	20.64	1,148	-0.03(-0.15%)
Aug 20, 2019	20.67	20.67	20.67	20.67	575	-0.45(-2.15%)
Aug 19, 2019	21.04	21.12	21.04	21.12	1,220	+0.02(+0.11%)
Aug 16, 2019	20.99	21.10	20.99	21.10	200	+0.10(+0.48%)
Aug 15, 2019	20.82	21.00	20.80	21.00	187	+0.25(+1.20%)
Aug 14, 2019	20.75	20.75	20.75	20.75	1,300	-0.25(-1.19%)
Aug 13, 2019	20.70	21.00	20.70	21.00	289	+0.20(+0.96%)
Aug 12, 2019	20.71	20.80	20.65	20.80	814	-0.29(-1.38%)
Aug 09, 2019	21.03	21.09	21.03	21.09	100	-0.59(-2.72%)
Aug 08, 2019	21.56	21.68	21.29	21.68	1,862	-0.20(-0.89%)
Aug 07, 2019	21.51	21.88	21.51	21.88	413	+0.48(+2.22%)
Aug 06, 2019	21.61	21.61	21.06	21.40	7,922	-0.19(-0.86%)
Aug 05, 2019	21.86	21.86	21.59	21.59	1,422	-0.98(-4.36%)
Aug 02, 2019	22.64	22.92	22.40	22.57	1,600	-0.32(-1.38%)
Aug 01, 2019	23.00	23.14	22.89	22.89	733	-0.11(-0.50%)
Jul 31, 2019	22.50	23.00	22.50	23.00	720	-0.53(-2.25%)
Jul 30, 2019	23.50	23.69	23.21	23.53	1,514	-0.67(-2.77%)
Jul 29, 2019	24.20	24.20	24.20	24.20	1,000	-0.05(-0.21%)
Jul 26, 2019	24.16	24.25	24.16	24.25	2,000	+0.29(+1.21%)
Jul 25, 2019	23.96	23.96	23.96	23.96	100	-0.54(-2.22%)
Jul 24, 2019	24.27	24.50	24.27	24.50	101	+0.38(+1.55%)
Jul 23, 2019	24.16	24.16	24.09	24.13	150	-0.38(-1.53%)
Jul 22, 2019	24.33	24.50	24.33	24.50	135	-0.11(-0.46%)
Jul 19, 2019	24.54	24.76	24.54	24.62	400	+0.39(+1.60%)
Jul 18, 2019	24.24	24.25	24.00	24.23	385	-0.39(-1.60%)
Jul 17, 2019	24.38	24.62	24.38	24.62	3,165	-0.25(-0.99%)
Jul 16, 2019	24.88	24.95	24.87	24.87	182	+0.09(+0.36%)
Jul 15, 2019	25.20	25.20	24.78	24.78	593	-0.27(-1.08%)
Jul 11, 2019		25.05	25.05	25.05	0	+0.02(+0.08%)
Jul 10, 2019	25.35	25.35	25.03	25.03	420	-0.30(-1.18%)
Jul 09, 2019	25.24	25.33	24.86	25.33	139	+0.08(+0.32%)
Jul 08, 2019	25.12	25.30	25.12	25.25	1,050	+0.13(+0.52%)
Jul 05, 2019	25.36	25.36	25.12	25.12	200	+0.10(+0.40%)
Jul 03, 2019	25.02	25.40	24.95	25.02	1,900	-0.02(-0.08%)
Jul 02, 2019	24.83	25.04	24.83	25.04	672	+0.31(+1.25%)
Jul 01, 2019	24.73	24.93	24.73	24.73	1,027	+0.08(+0.32%)
Jun 28, 2019	24.65	24.75	24.65	24.65	200	+0.05(+0.20%)
Jun 27, 2019	24.68	24.68	24.46	24.60	33,000	-0.73(-2.88%)
Jun 26, 2019	24.62	25.33	24.62	25.33	2,095	+0.33(+1.32%)
Jun 25, 2019	25.29	25.29	25.00	25.00	2,404	-0.58(-2.27%)
Jun 24, 2019	25.37	25.75	25.17	25.58	10,300	+0.58(+2.32%)
Jun 21, 2019	25.44	25.44	24.82	25.00	1,400	-0.82(-3.16%)
Jun 20, 2019	25.37	25.82	25.32	25.82	15,305	+2.07(+8.72%)
Jun 19, 2019	23.86	23.86	23.75	23.75	500	-0.55(-2.28%)
Jun 18, 2019	24.11	24.30	23.84	24.30	1,220	+0.34(+1.42%)
Jun 17, 2019	23.77	24.12	23.77	23.96	3,085	+0.42(+1.78%)
Jun 14, 2019	23.54	23.54	23.54	23.54	100	+0.29(+1.25%)
Jun 13, 2019	23.25	23.25	23.25	23.25	350	-0.32(-1.36%)
Jun 11, 2019		23.57	23.57	23.57	0	+0.50(+2.15%)
Jun 10, 2019	23.08	23.08	22.99	23.07	1,043	+0.56(+2.51%)
Jun 07, 2019	22.47	22.51	22.47	22.51	1,100	+0.08(+0.36%)
Jun 06, 2019	22.48	22.48	22.43	22.43	205	+0.03(+0.14%)
Jun 05, 2019	22.48	22.62	22.35	22.40	1,213	+0.70(+3.22%)
Jun 04, 2019	21.52	21.88	21.52	21.70	840	-0.32(-1.45%)

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.