Sbi Holdings Inc (OP: SBHGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	28.64	28.84	27.95	27.95	1,500	-0.17(-0.60%)
Apr 29, 2021	29.00	29.00	27.71	28.12	1,001	+0.05(+0.19%)
Apr 28, 2021	28.78	28.78	27.97	28.07	510	+0.26(+0.93%)
Apr 27, 2021	27.83	27.83	27.63	27.81	237	+0.16(+0.58%)
Apr 26, 2021	27.50	28.22	27.43	27.65	2,534	-0.14(-0.50%)
Apr 23, 2021	26.76	28.00	26.76	27.79	500	+0.23(+0.83%)
Apr 22, 2021	28.66	28.66	27.56	27.56	216	-0.37(-1.32%)
Apr 21, 2021	28.51	28.51	27.50	27.93	1,326	-0.30(-1.08%)
Apr 20, 2021	27.51	28.44	27.51	28.23	785	-1.09(-3.70%)
Apr 19, 2021	28.14	29.50	28.14	29.32	2,179	-0.32(-1.10%)
Apr 16, 2021	30.11	30.11	29.64	29.64	1,100	-0.50(-1.64%)
Apr 15, 2021	30.61	30.61	29.51	30.14	1,307	+0.23(+0.77%)
Apr 14, 2021	31.19	31.19	29.35	29.91	2,205	+0.91(+3.14%)
Apr 13, 2021	28.13	29.45	28.13	29.00	1,845	+0.80(+2.84%)
Apr 12, 2021	27.75	28.75	27.75	28.20	2,436	+0.41(+1.49%)
Apr 09, 2021	27.75	27.79	27.59	27.79	200	-0.24(-0.86%)
Apr 08, 2021	27.98	28.15	27.98	28.02	863	+0.04(+0.16%)
Apr 07, 2021	29.09	29.09	27.98	27.98	693	-0.12(-0.43%)
Apr 06, 2021	28.07	28.30	27.84	28.10	387	+1.05(+3.88%)
Apr 05, 2021	27.96	27.96	26.60	27.05	3,639	-0.20(-0.72%)
Apr 01, 2021	26.83	27.29	26.83	27.25	4,600	+0.14(+0.50%)
Mar 31, 2021	27.95	27.95	26.67	27.11	929	-0.54(-1.95%)
Mar 30, 2021	27.81	27.81	27.61	27.65	214	-0.77(-2.71%)
Mar 29, 2021	28.44	28.44	28.40	28.42	700	-0.50(-1.75%)
Mar 26, 2021	28.95	29.00	28.73	28.93	100	+0.21(+0.75%)
Mar 25, 2021	27.63	28.73	27.63	28.71	123	+0.82(+2.94%)
Mar 24, 2021	28.89	28.89	27.89	27.89	1,086	-0.89(-3.09%)
Mar 23, 2021	29.66	29.66	28.75	28.78	1,262	-1.61(-5.30%)
Mar 22, 2021	30.69	30.69	30.39	30.39	172	+0.53(+1.77%)
Mar 19, 2021	30.50	31.20	29.84	29.86	800	-0.39(-1.29%)
Mar 18, 2021	30.77	30.78	29.50	30.25	505	+0.63(+2.12%)
Mar 17, 2021	29.11	29.62	29.11	29.62	490	+0.18(+0.62%)
Mar 16, 2021	29.84	29.84	29.43	29.44	929	-0.21(-0.71%)
Mar 15, 2021	30.30	30.30	29.53	29.65	1,460	+0.67(+2.31%)
Mar 12, 2021	28.73	28.98	28.61	28.98	400	+0.14(+0.49%)
Mar 11, 2021	29.04	29.09	28.84	28.84	412	+0.28(+0.98%)
Mar 10, 2021	28.32	28.62	27.52	28.56	256	+0.01(+0.04%)
Mar 09, 2021	27.50	28.55	27.50	28.55	1,204	+1.05(+3.82%)
Mar 08, 2021	27.94	27.94	27.50	27.50	946	-0.01(-0.04%)
Mar 05, 2021	27.20	28.11	27.20	27.51	2,100	+0.47(+1.74%)
Mar 04, 2021	27.00	28.01	27.00	27.04	841	+0.05(+0.19%)
Mar 03, 2021	27.75	27.75	26.99	26.99	607	-0.98(-3.50%)
Mar 02, 2021	28.01	28.01	27.84	27.97	235	-0.17(-0.60%)
Mar 01, 2021	28.70	28.70	27.54	28.14	917	-0.21(-0.74%)
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%)

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.