SBI Holdings, Inc. (SBHGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 01 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 30 Apr 2024 | 23.95 | 24.36 | 23.95 | 24.36 | 24.36 | 900 |
| 29 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
| 26 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| 25 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 24 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 22 Apr 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,100 |
| 19 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 18 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2,500 |
| 17 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
| 16 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| 12 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 11 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 10 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 700 |
| 09 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 08 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
| 05 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 Apr 2024 | 25.35 | 25.61 | 25.35 | 25.61 | 25.61 | 100 |
| 03 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 500 |
| 02 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3,000 |
| 28 Mar 2024 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | 500 |
| 28 Mar 2024 | 0.86 Dividend | |||||
| 27 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.04 | - |
| 26 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.04 | 500 |
| 25 Mar 2024 | 26.18 | 26.46 | 26.18 | 26.46 | 25.62 | 100 |
| 22 Mar 2024 | 26.76 | 27.02 | 25.78 | 25.78 | 24.96 | 400 |
| 21 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.89 | 500 |
| 20 Mar 2024 | 26.37 | 26.37 | 26.07 | 26.07 | 25.24 | 200 |
| 19 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 18 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 15 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 14 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | - |
| 13 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.33 | 1,700 |
| 12 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 24.94 | 300 |
| 11 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.93 | - |
| 08 Mar 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.93 | 100 |
| 07 Mar 2024 | 26.50 | 26.50 | 26.20 | 26.20 | 25.36 | 200 |
| 06 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.65 | 100 |
| 05 Mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 24.61 | - |
| 04 Mar 2024 | 25.23 | 26.09 | 25.23 | 25.42 | 24.61 | 100 |
| 01 Mar 2024 | 26.25 | 26.80 | 26.25 | 26.26 | 25.43 | 3,300 |
| 29 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 25.89 | 100 |
| 28 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.47 | - |
| 27 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.47 | - |
| 26 Feb 2024 | 26.17 | 26.31 | 26.17 | 26.31 | 25.47 | 100 |
| 23 Feb 2024 | 26.00 | 26.42 | 26.00 | 26.42 | 25.58 | 100 |
| 22 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 24.87 | - |
| 21 Feb 2024 | 25.99 | 25.99 | 25.69 | 25.69 | 24.87 | 500 |
| 20 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 16 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 15 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 14 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | - |
| 13 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 24.66 | 100 |
| 12 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.12 | 100 |
| 09 Feb 2024 | 24.99 | 25.96 | 24.99 | 25.96 | 25.13 | 100 |
| 08 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.02 | 100 |
| 07 Feb 2024 | 25.00 | 25.00 | 24.86 | 24.86 | 24.07 | 100 |
| 06 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.07 | - |
| 05 Feb 2024 | 24.16 | 24.86 | 24.16 | 24.86 | 24.07 | 200 |
| 02 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 23.71 | 100 |
| 01 Feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.06 | - |
| 31 Jan 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.06 | 100 |
| 30 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.21 | - |
| 29 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.21 | - |
| 26 Jan 2024 | 23.35 | 24.70 | 23.35 | 23.98 | 23.21 | 100 |
| 25 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.75 | - |
| 24 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.75 | - |
| 23 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 23.75 | - |
| 22 Jan 2024 | 25.43 | 25.43 | 23.86 | 24.53 | 23.75 | 100 |
| 19 Jan 2024 | 24.27 | 24.92 | 24.27 | 24.92 | 24.12 | 100 |
| 18 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.04 | - |
| 17 Jan 2024 | 23.12 | 23.80 | 23.12 | 23.80 | 23.04 | 400 |
| 16 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 22.58 | 100 |
| 12 Jan 2024 | 23.78 | 24.33 | 23.78 | 24.33 | 23.55 | 200 |
| 11 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.02 | 100 |
| 10 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.70 | - |
| 09 Jan 2024 | 23.50 | 23.50 | 23.45 | 23.45 | 22.70 | 200 |
| 08 Jan 2024 | 23.56 | 23.56 | 23.01 | 23.01 | 22.27 | 300 |
| 05 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.78 | 200 |
| 04 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | - |
| 03 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | - |
| 02 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.84 | 100 |
| 29 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.21 | - |
| 28 Dec 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.21 | - |
| 27 Dec 2023 | 21.90 | 21.91 | 21.90 | 21.91 | 21.21 | 900 |
| 26 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 20.81 | 100 |
| 22 Dec 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 20.76 | 100 |
| 21 Dec 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.69 | 100 |
| 20 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 20.63 | 100 |
| 19 Dec 2023 | 21.24 | 21.24 | 20.70 | 20.70 | 20.03 | 100 |
| 18 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.39 | - |
| 15 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.39 | - |
| 14 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.39 | - |
| 13 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.39 | - |
| 12 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.