Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	22.27	22.27	20.70	21.82	1,645	+0.87(+4.13%)
Jul 31, 2020	21.35	21.35	20.82	20.95	500	-0.69(-3.19%)
Jul 30, 2020	21.41	21.69	21.21	21.64	1,550	+0.47(+2.24%)
Jul 29, 2020	20.86	21.20	20.86	21.17	1,223	-0.03(-0.17%)
Jul 28, 2020	21.50	21.79	21.05	21.20	925	+0.10(+0.50%)
Jul 27, 2020	20.40	21.97	20.40	21.10	3,219	+0.20(+0.96%)
Jul 24, 2020	20.80	20.90	20.80	20.90	100	+0.03(+0.14%)
Jul 23, 2020	20.87	20.87	20.87	20.87	68	+0.18(+0.85%)
Jul 22, 2020	21.55	21.55	20.40	20.70	753	-0.30(-1.45%)
Jul 21, 2020	20.60	21.00	20.60	21.00	1,224	+0.15(+0.72%)
Jul 20, 2020	20.40	20.85	20.40	20.85	650	-0.15(-0.71%)
Jul 17, 2020	21.07	21.07	20.82	21.00	300	+0.35(+1.69%)
Jul 16, 2020	21.48	21.48	20.65	20.65	321	-0.28(-1.31%)
Jul 15, 2020	21.18	21.36	20.75	20.93	1,303	+0.27(+1.28%)
Jul 14, 2020	20.00	20.66	20.00	20.66	357	+0.53(+2.63%)
Jul 13, 2020	20.39	20.39	20.13	20.13	201	+0.13(+0.65%)
Jul 10, 2020	19.27	20.56	19.27	20.00	1,400	-0.58(-2.82%)
Jul 09, 2020	21.35	21.35	20.58	20.58	124	-0.87(-4.03%)
Jul 08, 2020	21.59	21.67	21.45	21.45	2,158	-1.16(-5.11%)
Jul 07, 2020	21.70	22.64	21.70	22.60	1,765	+0.57(+2.59%)
Jul 06, 2020	23.02	23.02	22.02	22.03	4,436	+0.53(+2.47%)
Jul 02, 2020	21.10	21.88	21.06	21.50	2,400	-0.43(-1.94%)
Jul 01, 2020	21.85	22.00	21.80	21.93	1,616	+1.09(+5.21%)
Jun 30, 2020	21.04	22.13	20.84	20.84	152	+0.34(+1.66%)
Jun 29, 2020	21.78	21.78	20.50	20.50	458	-1.28(-5.88%)
Jun 26, 2020	22.13	22.13	21.60	21.78	600	+0.35(+1.63%)
Jun 25, 2020	21.43	21.43	20.75	21.43	727	+0.00(+0.00%)
Jun 24, 2020	22.10	22.10	21.04	21.43	696	-0.67(-3.03%)
Jun 23, 2020	21.61	22.10	21.61	22.10	721	+0.64(+2.96%)
Jun 22, 2020	20.69	21.50	20.69	21.46	2,081	+0.12(+0.55%)
Jun 19, 2020	21.61	21.65	21.35	21.35	1,100	+0.41(+1.94%)
Jun 18, 2020	21.19	21.19	20.94	20.94	122	+0.13(+0.62%)
Jun 17, 2020	20.81	20.81	20.74	20.81	156	-0.01(-0.02%)
Jun 16, 2020	20.86	20.86	20.80	20.82	1,110	+0.50(+2.44%)
Jun 15, 2020	19.74	20.32	19.74	20.32	715	-0.23(-1.10%)
Jun 12, 2020	20.55	20.55	20.55	20.55	100	+0.41(+2.01%)
Jun 11, 2020	20.58	20.59	20.14	20.14	576	-1.68(-7.70%)
Jun 10, 2020	21.48	21.82	21.48	21.82	1,846	+0.05(+0.25%)
Jun 09, 2020	22.11	22.12	21.15	21.77	795	+0.20(+0.90%)
Jun 08, 2020	21.20	21.95	21.20	21.57	2,838	-0.08(-0.37%)
Jun 05, 2020	21.84	21.84	20.84	21.65	700	-0.06(-0.29%)
Jun 04, 2020	22.13	22.13	21.71	21.71	475	-0.29(-1.30%)
Jun 03, 2020	21.86	22.00	21.86	22.00	12	+0.00(+0.00%)
Jun 02, 2020	21.90	22.08	21.90	22.00	1,425	+0.75(+3.53%)

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.