Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sbi Holdings Inc (OP: SBHGF )

25.00 +1.15 (+4.82%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 26, 2009 110.00 110.00 110.00 0 +22.00(+25.00%)
Feb 20, 2009 88.00 88.00 88.00 88.00 0 +0.00(+0.00%)
Feb 19, 2009 88.00 88.00 88.00 88.00 5 -92.00(-51.11%)
Jan 13, 2009 180.00 180.00 180.00 0 +0.00(+0.00%)
Jan 12, 2009 180.00 180.00 180.00 180.00 32 +47.00(+35.34%)
Dec 04, 2008 133.00 133.00 133.00 0 +0.00(+0.00%)
Dec 03, 2008 110.00 133.00 110.00 133.00 54 -1.00(-0.75%)
Dec 02, 2008 134.00 134.00 134.00 134.00 14 -9.00(-6.29%)
Nov 24, 2008 143.00 143.00 143.00 0 +0.00(+0.00%)
Nov 21, 2008 145.00 145.00 143.00 143.00 39 +3.00(+2.14%)
Nov 18, 2008 140.00 140.00 140.00 0 +0.00(+0.00%)
Nov 17, 2008 140.00 140.00 140.00 140.00 18 +3.00(+2.19%)
Nov 10, 2008 137.00 137.00 137.00 0 +0.00(+0.00%)
Nov 07, 2008 137.00 137.00 137.00 137.00 15 +34.96(+34.26%)
Oct 30, 2008 102.04 102.04 102.04 0 +0.00(+0.00%)
Oct 29, 2008 102.04 102.04 100.00 102.04 651 -5.96(-5.52%)
Oct 27, 2008 108.00 108.00 108.00 0 +0.00(+0.00%)
Oct 24, 2008 108.00 131.00 108.00 108.00 20 +8.00(+8.00%)
Oct 20, 2008 100.00 100.00 100.00 0 +0.00(+0.00%)
Oct 17, 2008 100.00 100.00 100.00 100.00 19 -5.00(-4.76%)
Oct 14, 2008 105.00 105.00 105.00 0 +0.00(+0.00%)
Oct 13, 2008 105.00 105.00 105.00 105.00 7 -23.49(-18.28%)
Oct 09, 2008 128.49 128.49 128.49 0 +0.00(+0.00%)
Oct 08, 2008 128.49 128.49 128.49 128.49 21 -12.57(-8.91%)
Oct 06, 2008 141.05 141.05 141.05 141.05 0 +0.00(+0.00%)
Oct 03, 2008 141.05 141.05 141.05 141.05 413 +1.05(+0.75%)
Oct 02, 2008 140.00 140.00 140.00 140.00 14 -1.50(-1.06%)
Oct 01, 2008 141.50 141.50 141.50 0 +0.00(+0.00%)
Sep 30, 2008 141.50 141.50 141.50 141.50 17 -6.50(-4.39%)
Sep 29, 2008 140.00 148.00 148.00 148.00 27 +8.00(+5.71%)
Sep 26, 2008 140.00 140.00 140.00 140.00 70 +5.00(+3.70%)
Sep 22, 2008 135.00 135.00 135.00 0 +0.00(+0.00%)
Sep 19, 2008 135.00 135.00 135.00 135.00 0 -10.00(-6.90%)
Sep 17, 2008 145.00 145.00 145.00 0 +0.00(+0.00%)
Sep 16, 2008 145.00 145.00 145.00 145.00 13 -22.00(-13.17%)
Sep 15, 2008 167.00 167.00 167.00 0 +0.00(+0.00%)
Sep 12, 2008 167.00 167.00 167.00 167.00 5 +22.00(+15.17%)
Sep 10, 2008 145.00 145.00 145.00 0 +0.00(+0.00%)
Sep 09, 2008 145.00 145.00 145.00 145.00 12 -19.00(-11.59%)
Sep 08, 2008 164.00 164.00 162.00 164.00 81 +24.00(+17.14%)
Sep 04, 2008 140.00 140.00 140.00 0 +0.00(+0.00%)
Sep 03, 2008 140.00 140.00 140.00 140.00 15 -38.00(-21.35%)
Sep 02, 2008 178.00 178.00 178.00 0 +0.00(+0.00%)
Aug 29, 2008 178.00 178.00 178.00 178.00 10 +1.00(+0.56%)
Aug 28, 2008 178.50 178.10 177.00 177.00 25 -1.50(-0.84%)
Aug 27, 2008 178.50 182.00 178.50 178.50 32 -33.50(-15.80%)
Aug 13, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 12, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 11, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 08, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 07, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 06, 2008 212.00 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 05, 2008 212.00 212.00 212.00 0 +0.00(+0.00%)
Aug 04, 2008 212.00 212.00 212.00 212.00 1 +12.00(+6.00%)
Aug 01, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 31, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 30, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 29, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 28, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 25, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 24, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 23, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 22, 2008 200.00 200.00 200.00 200.00 0 +0.00(+0.00%)
Jul 21, 2008 228.00 200.00 200.00 200.00 3 -28.00(-12.28%)
Jul 18, 2008 228.00 228.00 228.00 228.00 25 +4.00(+1.79%)
Jul 17, 2008 199.00 224.00 224.00 224.00 62 +25.00(+12.56%)
Jul 16, 2008 199.00 199.00 199.00 199.00 21 -24.00(-10.76%)
Jul 15, 2008 223.00 223.00 223.00 223.00 0 +0.00(+0.00%)
Jul 14, 2008 223.00 223.00 223.00 223.00 0 +0.00(+0.00%)
Jul 11, 2008 223.00 223.00 223.00 223.00 0 +0.00(+0.00%)
Jul 10, 2008 223.00 223.00 223.00 223.00 0 +0.00(+0.00%)
Jul 09, 2008 223.00 223.00 223.00 223.00 203 -5.19(-2.27%)
Jul 08, 2008 228.19 228.19 228.19 228.19 0 +0.00(+0.00%)
Jul 07, 2008 228.19 228.19 228.19 228.19 0 +0.00(+0.00%)
Jul 04, 2008 228.19 228.19 228.19 228.19 0 +0.00(+0.00%)
Jul 03, 2008 228.19 228.19 228.19 228.19 0 +0.00(+0.00%)
Jul 02, 2008 228.19 228.19 228.19 228.19 62 -8.81(-3.72%)
Jul 01, 2008 237.00 237.00 236.00 237.00 638 +21.00(+9.72%)
Jun 30, 2008 216.00 216.00 216.00 216.00 44 -14.00(-6.09%)
Jun 27, 2008 230.00 230.00 230.00 230.00 0 +0.00(+0.00%)
Jun 26, 2008 230.00 230.00 230.00 230.00 5 -24.91(-9.77%)
Jun 25, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 24, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 23, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 20, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 19, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 18, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 17, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 16, 2008 254.91 254.91 254.91 254.91 0 +0.00(+0.00%)
Jun 13, 2008 254.91 254.91 254.91 254.91 1,063 +4.91(+1.96%)
Jun 12, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 11, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 10, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 09, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 06, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 05, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 04, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 03, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
Jun 02, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 30, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 29, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 28, 2008 250.00 250.00 250.00 250.00 100 +0.00(+0.00%)
May 27, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 26, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 23, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 22, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 21, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 20, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 19, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 16, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 15, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 14, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 13, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 12, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 09, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 08, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 07, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 06, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 05, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
May 02, 2008 250.00 250.00 250.00 250.00 0 +0.00(+0.00%)
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.