Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.62	25.50	24.62	25.29	188	+0.93(+3.80%)
Jan 28, 2022	25.00	25.00	24.36	24.36	19	-0.59(-2.34%)
Jan 27, 2022	24.61	25.04	24.61	24.95	205	-0.31(-1.23%)
Jan 26, 2022	25.26	25.26	25.26	25.26	50	-0.91(-3.50%)
Jan 25, 2022	24.78	26.18	24.78	26.18	145	-0.21(-0.81%)
Jan 24, 2022	25.95	26.39	25.75	26.39	427	-1.09(-3.95%)
Jan 21, 2022	27.25	27.48	27.25	27.48	218	+0.21(+0.75%)
Jan 20, 2022	26.57	27.27	26.57	27.27	1,385	+0.59(+2.21%)
Jan 19, 2022	27.20	27.20	26.68	26.68	350	-1.08(-3.89%)
Jan 18, 2022	28.01	28.58	27.12	27.76	149	-0.23(-0.82%)
Jan 13, 2022				27.99	0	+0.55(+2.00%)
Jan 12, 2022	27.75	27.75	27.44	27.44	1,825	-0.06(-0.22%)
Jan 11, 2022	27.50	27.50	26.50	27.50	150	+1.00(+3.75%)
Jan 10, 2022	25.84	26.50	25.84	26.50	250	-0.14(-0.53%)
Jan 07, 2022	26.44	26.64	26.44	26.64	100	+0.54(+2.09%)
Jan 06, 2022	26.09	26.10	26.09	26.10	177	-0.95(-3.51%)
Jan 05, 2022	27.05	27.05	27.05	27.05	100	-0.01(-0.04%)
Jan 04, 2022	27.06	27.06	27.06	27.06	18	+0.11(+0.41%)
Jan 03, 2022	26.95	26.95	26.95	26.95	48	-0.30(-1.10%)
Dec 31, 2021	26.90	27.25	26.90	27.25	701	-0.30(-1.09%)
Dec 30, 2021	26.72	27.55	26.72	27.55	550	+0.54(+2.00%)
Dec 29, 2021	27.59	27.59	27.01	27.01	205	-1.14(-4.05%)
Dec 28, 2021	27.80	28.15	27.77	28.15	80	+1.34(+5.02%)
Dec 27, 2021	26.80	26.80	26.80	26.80	100	+0.27(+1.04%)
Dec 23, 2021	26.53	26.53	26.53	26.53	100	-0.90(-3.28%)
Dec 22, 2021	27.43	27.43	27.17	27.43	157	+1.58(+6.11%)
Dec 20, 2021		25.85	25.85	25.85	0	-1.14(-4.22%)
Dec 16, 2021		26.99	26.99	26.99	0	-0.01(-0.04%)
Dec 15, 2021	26.68	27.00	26.68	27.00	200	+1.08(+4.17%)
Dec 14, 2021	25.33	25.92	25.33	25.92	361	-0.08(-0.31%)
Dec 13, 2021	26.00	26.00	26.00	26.00	75	+0.22(+0.85%)
Dec 10, 2021	26.39	26.39	25.78	25.78	100	-0.26(-1.00%)
Dec 09, 2021	25.54	26.04	25.54	26.04	2,125	-0.21(-0.80%)
Dec 08, 2021	26.33	26.33	26.25	26.25	55	-0.20(-0.76%)
Dec 07, 2021	26.12	26.45	26.12	26.45	104	+0.59(+2.28%)
Dec 06, 2021	26.29	26.29	25.86	25.86	750	+0.17(+0.66%)
Dec 03, 2021	25.69	25.69	25.69	25.69	540	+0.07(+0.27%)
Dec 02, 2021	25.72	25.72	25.35	25.62	238	-0.23(-0.91%)
Dec 01, 2021	25.86	25.86	25.86	25.86	400	-0.69(-2.62%)
Nov 30, 2021	26.55	26.55	26.55	26.55	250	+0.20(+0.76%)
Nov 29, 2021	26.35	26.35	26.35	26.35	1	+0.28(+1.09%)
Nov 24, 2021		26.07	26.07	26.07	0	+0.71(+2.78%)
Nov 23, 2021	25.58	25.58	25.36	25.36	9	-0.53(-2.03%)
Nov 22, 2021	25.33	25.89	25.33	25.89	425	-0.39(-1.50%)
Nov 19, 2021	25.51	26.28	25.51	26.28	130	+0.77(+3.03%)
Nov 18, 2021	25.32	25.85	25.51	25.51	805	+0.30(+1.20%)
Nov 17, 2021	25.20	25.20	25.20	25.20	75	+0.33(+1.35%)
Nov 16, 2021	24.89	25.20	24.87	24.87	3,940	-0.45(-1.80%)
Nov 15, 2021	26.26	26.26	25.13	25.32	270	+0.09(+0.38%)
Nov 12, 2021	25.14	25.23	24.78	25.23	261	+0.63(+2.56%)
Nov 10, 2021		24.60	24.60	24.60	0	-0.11(-0.45%)
Nov 09, 2021	24.61	25.83	24.61	24.71	1,315	-0.55(-2.18%)
Nov 08, 2021	25.29	26.39	25.26	25.26	465	-0.40(-1.56%)
Nov 05, 2021	25.87	25.87	25.66	25.66	100	-0.14(-0.54%)
Nov 04, 2021	25.80	25.80	25.80	25.80	60	+0.11(+0.43%)
Nov 03, 2021	25.69	25.69	25.69	25.69	130	+0.42(+1.66%)
Nov 02, 2021	25.04	25.61	25.04	25.27	2,022	-0.98(-3.73%)

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.