Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.79	28.50	27.79	28.35	1,300	-0.16(-0.56%)
Feb 25, 2021	28.50	29.41	28.09	28.51	1,144	-0.54(-1.86%)
Feb 24, 2021	29.06	29.47	28.57	29.05	911	-0.54(-1.82%)
Feb 23, 2021	29.55	29.72	29.50	29.59	819	-0.06(-0.20%)
Feb 22, 2021	29.55	29.79	29.55	29.65	1,700	+0.13(+0.44%)
Feb 19, 2021	29.57	29.68	28.74	29.52	2,500	-0.03(-0.10%)
Feb 18, 2021	29.44	30.26	28.77	29.55	659	-0.90(-2.96%)
Feb 17, 2021	29.95	31.04	29.95	30.45	1,256	-0.27(-0.88%)
Feb 16, 2021	30.77	31.57	29.95	30.72	4,999	+0.89(+2.98%)
Feb 12, 2021	29.10	29.83	29.10	29.83	2,200	+0.70(+2.42%)
Feb 11, 2021	28.60	29.25	28.60	29.12	2,085	+0.48(+1.66%)
Feb 10, 2021	27.95	29.43	27.95	28.65	1,088	+1.10(+4.01%)
Feb 09, 2021	28.38	28.38	27.31	27.55	516	-0.09(-0.34%)
Feb 08, 2021	28.10	28.30	27.47	27.64	1,540	+0.60(+2.22%)
Feb 05, 2021	27.93	27.93	26.30	27.04	1,100	+0.36(+1.35%)
Feb 04, 2021	25.90	26.70	25.90	26.68	165	+1.13(+4.42%)
Feb 03, 2021	25.25	25.60	25.25	25.55	2,015	+0.19(+0.75%)
Feb 02, 2021	24.64	25.36	24.64	25.36	2,120	+0.00(+0.00%)
Feb 01, 2021	25.54	26.04	25.29	25.36	373	+0.40(+1.60%)
Jan 29, 2021	24.61	25.31	24.61	24.96	200	-0.04(-0.16%)
Jan 28, 2021	25.05	25.05	24.61	25.00	518	+0.22(+0.89%)
Jan 27, 2021	25.62	25.66	24.78	24.78	161	-0.84(-3.28%)
Jan 26, 2021	25.23	25.84	25.23	25.62	441	-0.28(-1.08%)
Jan 25, 2021	26.01	26.01	25.08	25.90	726	-0.10(-0.38%)
Jan 22, 2021	26.48	26.48	25.78	26.00	800	+0.38(+1.48%)
Jan 21, 2021	26.48	26.48	25.62	25.62	451	-0.53(-2.03%)
Jan 19, 2021		26.15	26.15	26.15	0	+0.51(+1.99%)
Jan 15, 2021	26.94	26.94	25.64	25.64	700	-0.93(-3.50%)
Jan 14, 2021	25.96	26.57	25.96	26.57	157	+0.42(+1.61%)
Jan 13, 2021	26.05	26.15	26.05	26.15	1,012	+0.30(+1.16%)
Jan 12, 2021	26.40	26.40	25.60	25.85	834	+0.28(+1.10%)
Jan 11, 2021	26.22	26.27	25.57	25.57	1,674	-0.43(-1.65%)
Jan 08, 2021	25.74	26.05	25.74	26.00	1,100	-0.32(-1.23%)
Jan 07, 2021	27.02	27.02	25.86	26.32	2,831	+0.43(+1.64%)
Jan 06, 2021	26.22	26.23	25.50	25.90	515	+1.04(+4.18%)
Jan 05, 2021	24.59	24.96	24.14	24.86	811	+0.79(+3.28%)
Jan 04, 2021	24.49	24.49	24.03	24.07	1,351	-0.04(-0.17%)
Dec 31, 2020		24.11	24.11	24.11	566	+0.76(+3.25%)
Dec 30, 2020	23.85	24.51	23.20	23.35	566	-0.06(-0.25%)
Dec 29, 2020	24.26	24.26	23.32	23.41	3,207	-0.49(-2.06%)
Dec 28, 2020	23.59	24.14	23.19	23.90	1,140	+0.02(+0.10%)
Dec 24, 2020	23.21	24.66	23.21	23.88	5,400	-2.98(-11.08%)
Dec 23, 2020	27.55	27.55	26.68	26.85	2,745	-1.05(-3.76%)
Dec 22, 2020	27.20	27.90	27.20	27.90	4,100	-0.90(-3.13%)
Dec 21, 2020	29.00	29.04	27.75	28.80	6,047	-0.29(-1.01%)
Dec 18, 2020	29.00	29.19	28.80	29.09	4,300	+0.09(+0.33%)
Dec 17, 2020	28.39	29.14	28.39	29.00	5,029	+1.14(+4.09%)
Dec 16, 2020	28.00	28.56	27.73	27.86	971	+0.95(+3.51%)
Dec 15, 2020	27.01	27.01	26.55	26.91	386	+0.48(+1.84%)
Dec 14, 2020	26.04	26.66	26.04	26.43	1,511	-1.22(-4.41%)
Dec 11, 2020	27.85	27.85	26.21	27.65	2,400	-0.45(-1.60%)
Dec 09, 2020		28.10	28.10	28.10	0	+0.22(+0.79%)
Dec 08, 2020	27.68	28.17	27.68	27.88	746	+0.15(+0.54%)
Dec 07, 2020	28.31	28.31	27.73	27.73	235	-0.67(-2.36%)
Dec 04, 2020	28.48	28.54	28.29	28.40	2,700	+0.14(+0.50%)
Dec 03, 2020	28.11	28.26	27.90	28.26	1,002	+0.42(+1.51%)
Dec 02, 2020	27.84	28.00	27.84	27.84	24	-0.14(-0.50%)

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.