Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.46	15.46	14.76	14.76	224	+0.25(+1.72%)
Mar 30, 2020	14.88	15.00	14.51	14.51	2,809	-0.79(-5.16%)
Mar 27, 2020	15.50	15.94	15.30	15.30	5,000	-0.10(-0.65%)
Mar 26, 2020	14.66	15.83	14.66	15.40	6,639	+0.91(+6.28%)
Mar 25, 2020	16.85	16.85	14.49	14.49	971	-0.51(-3.40%)
Mar 24, 2020	14.83	15.17	14.70	15.00	14,632	+1.51(+11.19%)
Mar 23, 2020	12.05	14.34	12.05	13.49	14,499	+1.39(+11.49%)
Mar 20, 2020	12.38	13.00	11.95	12.10	4,700	+0.31(+2.63%)
Mar 19, 2020	11.80	12.50	11.75	11.79	2,031	-0.96(-7.53%)
Mar 18, 2020	12.75	13.00	11.75	12.75	1,795	-0.80(-5.90%)
Mar 17, 2020	13.02	13.64	13.02	13.55	1,693	-0.09(-0.66%)
Mar 16, 2020	13.88	13.88	13.62	13.64	752	-0.14(-1.02%)
Mar 13, 2020	14.52	14.85	13.78	13.78	300	-0.59(-4.11%)
Mar 12, 2020	14.79	14.79	13.88	14.37	1,116	-2.68(-15.72%)
Mar 11, 2020	17.47	17.57	17.05	17.05	1,340	-0.20(-1.16%)
Mar 10, 2020	17.12	17.25	17.00	17.25	901	-0.12(-0.69%)
Mar 09, 2020	17.13	17.93	16.75	17.37	709	-1.64(-8.63%)
Mar 06, 2020	19.41	19.41	18.61	19.01	500	-0.64(-3.26%)
Mar 05, 2020	19.68	19.72	19.65	19.65	767	-0.15(-0.76%)
Mar 04, 2020	19.67	19.80	19.67	19.80	216	+0.15(+0.76%)
Mar 03, 2020	19.71	20.00	19.62	19.65	515	-0.35(-1.75%)
Mar 02, 2020	20.14	20.14	19.60	20.00	2,043	+0.00(+0.00%)
Feb 28, 2020	19.60	20.00	19.60	20.00	1,300	+0.18(+0.93%)
Feb 27, 2020	19.90	20.14	19.75	19.82	16,890	-0.70(-3.44%)
Feb 26, 2020	20.35	20.95	20.35	20.52	361	-0.48(-2.28%)
Feb 25, 2020	21.05	21.20	20.70	21.00	1,950	-0.19(-0.90%)
Feb 24, 2020	21.17	21.23	21.17	21.19	869	-0.47(-2.17%)
Feb 21, 2020	21.66	21.66	21.66	21.66	100	-0.14(-0.64%)
Feb 20, 2020	21.61	22.25	21.61	21.80	994	-0.55(-2.46%)
Feb 19, 2020	22.72	22.72	22.35	22.35	70	+0.12(+0.56%)
Feb 18, 2020	22.00	22.79	22.00	22.23	444	-0.33(-1.45%)
Feb 14, 2020	22.55	22.55	22.55	22.55	100	-0.23(-1.00%)
Feb 13, 2020	22.50	23.03	22.50	22.78	330	-0.26(-1.13%)
Feb 12, 2020	22.86	23.30	22.83	23.04	1,830	+0.30(+1.34%)
Feb 11, 2020	22.78	22.78	22.73	22.73	145	+0.18(+0.82%)
Feb 10, 2020	22.00	22.81	22.00	22.55	706	+0.13(+0.56%)
Feb 06, 2020		22.42	22.42	22.42	0	-0.65(-2.82%)
Feb 05, 2020	23.15	23.63	23.00	23.07	15,050	+0.09(+0.37%)
Feb 04, 2020	23.07	23.07	22.99	22.99	300	-0.16(-0.69%)
Feb 03, 2020	23.39	23.39	23.09	23.15	232	+0.02(+0.09%)
Jan 31, 2020	22.97	23.22	22.97	23.13	1,000	+0.87(+3.91%)
Jan 30, 2020	22.15	22.26	21.98	22.26	442	+0.08(+0.36%)
Jan 29, 2020	22.30	22.30	22.18	22.18	500	+0.20(+0.91%)
Jan 28, 2020	21.98	21.98	21.98	21.98	225	-0.13(-0.60%)
Jan 27, 2020	21.85	22.11	21.85	22.11	239	+0.11(+0.51%)
Jan 24, 2020	22.00	22.00	22.00	22.00	300	-0.59(-2.63%)
Jan 23, 2020	22.10	22.59	22.10	22.59	355	+0.21(+0.94%)
Jan 22, 2020	22.48	22.48	22.39	22.39	51	-0.05(-0.25%)
Jan 21, 2020	21.75	22.44	21.75	22.44	440	+0.62(+2.84%)
Jan 17, 2020	22.18	22.18	21.82	21.82	300	-0.30(-1.38%)
Jan 16, 2020	22.00	22.12	22.00	22.12	1,050	+0.16(+0.71%)
Jan 14, 2020		21.97	21.97	21.97	0	-0.05(-0.23%)
Jan 13, 2020	22.25	22.50	21.92	22.02	465	-0.38(-1.70%)
Jan 10, 2020	22.00	22.40	22.00	22.40	300	+0.62(+2.85%)
Jan 09, 2020	21.95	22.12	21.78	21.78	575	-0.22(-1.00%)
Jan 08, 2020	22.11	22.22	21.77	22.00	290	-0.08(-0.36%)
Jan 07, 2020	21.50	22.20	21.50	22.08	901	+0.84(+3.98%)
Jan 06, 2020	20.60	21.45	20.60	21.23	788	+0.13(+0.64%)
Jan 03, 2020	21.45	21.45	20.60	21.10	400	+0.03(+0.14%)

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.