Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.13	23.13	22.58	22.60	7,900	-1.03(-4.35%)
May 30, 2019	23.50	23.78	23.50	23.63	342	+0.30(+1.28%)
May 29, 2019	23.45	23.50	23.18	23.33	211	-0.43(-1.81%)
May 28, 2019	23.66	23.76	23.59	23.76	580	+0.94(+4.12%)
May 24, 2019	22.73	22.82	22.73	22.82	200	+0.09(+0.40%)
May 23, 2019	22.93	22.93	22.73	22.73	125	+0.03(+0.13%)
May 22, 2019	22.43	22.70	22.43	22.70	720	+0.45(+2.02%)
May 21, 2019	22.50	22.50	22.25	22.25	242	-0.21(-0.93%)
May 20, 2019	22.60	22.63	22.40	22.46	200	-0.65(-2.81%)
May 17, 2019	23.02	23.11	23.02	23.11	200	-0.36(-1.53%)
May 16, 2019	23.37	23.47	22.96	23.47	208	-0.33(-1.39%)
May 15, 2019	22.66	23.80	22.66	23.80	1,615	+0.76(+3.30%)
May 14, 2019	22.80	23.05	22.80	23.04	1,306	+0.88(+3.97%)
May 13, 2019	22.22	22.61	22.16	22.16	889	-0.19(-0.85%)
May 10, 2019	22.88	22.88	22.31	22.35	1,500	-0.49(-2.15%)
May 09, 2019	22.95	23.03	22.75	22.84	1,295	+0.33(+1.47%)
May 08, 2019	22.51	22.51	22.51	22.51	181	+0.21(+0.94%)
May 07, 2019	22.43	22.75	22.30	22.30	3,734	+1.26(+5.99%)
May 06, 2019	20.88	21.04	20.76	21.04	1,179	+0.08(+0.38%)
May 03, 2019	21.59	21.59	20.95	20.96	1,500	+0.08(+0.38%)
May 02, 2019	21.00	21.18	20.68	20.88	9,218	+0.36(+1.75%)
May 01, 2019	20.66	21.00	20.52	20.52	8,662	-0.35(-1.68%)
Apr 30, 2019	21.45	21.45	20.87	20.87	1,468	-0.38(-1.79%)
Apr 29, 2019	21.09	21.25	21.05	21.25	275	+0.05(+0.24%)
Apr 26, 2019	21.68	21.68	21.18	21.20	2,000	-0.49(-2.26%)
Apr 25, 2019	21.45	21.69	21.45	21.69	98	+0.23(+1.07%)
Apr 24, 2019	21.48	21.61	21.46	21.46	1,760	-0.14(-0.65%)
Apr 23, 2019	21.51	21.60	21.31	21.60	1,650	+0.03(+0.15%)
Apr 22, 2019	21.44	21.57	21.35	21.57	9,001	-0.44(-2.01%)
Apr 18, 2019	22.01	22.01	22.01	22.01	100	-0.20(-0.90%)
Apr 17, 2019	21.77	22.21	21.77	22.21	170	+0.56(+2.59%)
Apr 16, 2019	21.65	21.66	21.65	21.65	4,910	+0.02(+0.09%)
Apr 15, 2019	21.62	21.82	21.62	21.63	2,413	+0.40(+1.88%)
Apr 12, 2019	21.46	21.46	21.23	21.23	800	-0.22(-1.03%)
Apr 11, 2019	22.05	22.05	21.37	21.45	3,913	-1.32(-5.80%)
Apr 10, 2019	22.27	22.77	22.27	22.77	3,739	+0.52(+2.32%)
Apr 09, 2019	22.31	22.31	22.25	22.25	22	-0.39(-1.70%)
Apr 08, 2019	22.74	22.80	22.54	22.64	2,350	-0.01(-0.04%)
Apr 05, 2019	23.01	23.01	22.64	22.65	200	-0.55(-2.37%)
Apr 04, 2019	22.98	23.20	22.75	23.20	41	-0.35(-1.49%)
Apr 03, 2019	22.98	23.55	22.98	23.55	2,604	+0.92(+4.07%)
Apr 02, 2019	22.19	22.64	22.19	22.63	5,987	+0.54(+2.44%)
Apr 01, 2019	22.54	22.54	22.09	22.09	248	-0.31(-1.38%)
Mar 29, 2019	22.15	22.44	22.15	22.40	2,900	+0.20(+0.90%)
Mar 28, 2019	22.11	22.20	22.11	22.20	45	+0.15(+0.68%)
Mar 27, 2019	23.00	23.00	22.05	22.05	294	-0.75(-3.29%)
Mar 26, 2019	22.55	22.80	22.55	22.80	667	+1.23(+5.70%)
Mar 25, 2019	21.54	21.57	21.54	21.57	160	+0.09(+0.42%)
Mar 22, 2019	21.52	21.52	21.48	21.48	100	-0.24(-1.10%)
Mar 21, 2019	21.70	21.86	21.70	21.72	1,480	+0.03(+0.14%)
Mar 20, 2019	21.99	21.99	21.67	21.69	1,285	+0.03(+0.14%)
Mar 18, 2019		21.66	21.66	21.66	0	+0.61(+2.90%)
Mar 15, 2019	21.08	21.08	21.00	21.05	1,200	+0.05(+0.24%)
Mar 14, 2019	21.21	21.21	20.72	21.00	572	-0.10(-0.47%)
Mar 13, 2019	21.10	21.10	21.10	21.10	38	-0.38(-1.77%)
Mar 12, 2019	21.31	21.72	21.28	21.48	543	+0.61(+2.92%)
Mar 11, 2019	20.29	20.87	20.29	20.87	728	+0.25(+1.19%)
Mar 08, 2019	21.02	21.02	20.37	20.62	700	-0.88(-4.07%)
Mar 07, 2019	21.21	21.66	21.21	21.50	647	-0.25(-1.15%)
Mar 06, 2019	21.56	22.11	21.56	21.75	2,555	+0.26(+1.21%)
Mar 05, 2019	21.47	21.69	21.47	21.49	2,410	-0.44(-2.01%)
Mar 04, 2019	21.75	22.54	21.75	21.93	4,308	+0.41(+1.91%)

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.