Advertisement
U.S. markets closed

SBI Holdings, Inc. (SBHGF)

Other OTC - Other OTC Delayed Price. Currency in USD
25.78+1.06 (+4.29%)
At close: 09:37AM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202425.7825.7825.7825.7825.78100
Apr 11, 202424.7224.7224.7224.7224.72-
Apr 10, 202424.7224.7224.7224.7224.72700
Apr 09, 202424.8424.8424.8424.8424.84-
Apr 08, 202424.8424.8424.8424.8424.84100
Apr 05, 202425.6125.6125.6125.6125.61-
Apr 04, 202425.3525.6125.3525.6125.61100
Apr 03, 202425.3225.3225.3225.3225.32500
Apr 02, 202425.1025.1025.1025.1025.10-
Apr 01, 202425.1025.1025.1025.1025.103,000
Mar 28, 202427.0027.0026.1026.1026.10500
Mar 28, 20240.86 Dividend
Mar 27, 202426.9026.9026.9026.9026.04-
Mar 26, 202426.9026.9026.9026.9026.04500
Mar 25, 202426.1826.4626.1826.4625.62100
Mar 22, 202426.7627.0225.7825.7824.96400
Mar 21, 202426.7526.7526.7526.7525.89500
Mar 20, 202426.3726.3726.0726.0725.24200
Mar 19, 202426.1726.1726.1726.1725.33-
Mar 18, 202426.1726.1726.1726.1725.33-
Mar 15, 202426.1726.1726.1726.1725.33-
Mar 14, 202426.1726.1726.1726.1725.33-
Mar 13, 202426.1726.1726.1726.1725.331,700
Mar 12, 202425.7625.7625.7625.7624.94300
Mar 11, 202426.7926.7926.7926.7925.93-
Mar 08, 202426.7926.7926.7926.7925.93100
Mar 07, 202426.5026.5026.2026.2025.36200
Mar 06, 202426.5026.5026.5026.5025.65100
Mar 05, 202425.4225.4225.4225.4224.61-
Mar 04, 202425.2326.0925.2325.4224.61100
Mar 01, 202426.2526.8026.2526.2625.433,300
Feb 29, 202426.7426.7426.7426.7425.89100
Feb 28, 202426.3126.3126.3126.3125.47-
Feb 27, 202426.3126.3126.3126.3125.47-
Feb 26, 202426.1726.3126.1726.3125.47100
Feb 23, 202426.0026.4226.0026.4225.58100
Feb 22, 202425.6925.6925.6925.6924.87-
Feb 21, 202425.9925.9925.6925.6924.87500
Feb 20, 202425.4725.4725.4725.4724.66-
Feb 16, 202425.4725.4725.4725.4724.66-
Feb 15, 202425.4725.4725.4725.4724.66-
Feb 14, 202425.4725.4725.4725.4724.66-
Feb 13, 202425.4725.4725.4725.4724.66100
Feb 12, 202425.9525.9525.9525.9525.12100
Feb 09, 202424.9925.9624.9925.9625.13100
Feb 08, 202425.8525.8525.8525.8525.02100
Feb 07, 202425.0025.0024.8624.8624.07100
Feb 06, 202424.8624.8624.8624.8624.07-
Feb 05, 202424.1624.8624.1624.8624.07200
Feb 02, 202424.4924.4924.4924.4923.71100
Feb 01, 202424.8624.8624.8624.8624.06-
Jan 31, 202424.8624.8624.8624.8624.06100
Jan 30, 202423.9823.9823.9823.9823.21-
Jan 29, 202423.9823.9823.9823.9823.21-
Jan 26, 202423.3524.7023.3523.9823.21100
Jan 25, 202424.5324.5324.5324.5323.75-
Jan 24, 202424.5324.5324.5324.5323.75-
Jan 23, 202424.5324.5324.5324.5323.75-
Jan 22, 202425.4325.4323.8624.5323.75100
Jan 19, 202424.2724.9224.2724.9224.12100
Jan 18, 202423.8023.8023.8023.8023.04-
Jan 17, 202423.1223.8023.1223.8023.04400
Jan 16, 202423.3323.3323.3323.3322.58100
Jan 12, 202423.7824.3323.7824.3323.55200
Jan 11, 202423.7823.7823.7823.7823.02100
Jan 10, 202423.4523.4523.4523.4522.70-
Jan 09, 202423.5023.5023.4523.4522.70200
Jan 08, 202423.5623.5623.0123.0122.27300
Jan 05, 202422.5022.5022.5022.5021.78200
Jan 04, 202421.5321.5321.5321.5320.84-
Jan 03, 202421.5321.5321.5321.5320.84-
Jan 02, 202421.5321.5321.5321.5320.84100
Dec 29, 202321.9121.9121.9121.9121.21-
Dec 28, 202321.9121.9121.9121.9121.21-
Dec 27, 202321.9021.9121.9021.9121.21900
Dec 26, 202321.5021.5021.5021.5020.81100
Dec 22, 202321.4521.4521.4521.4520.76100
Dec 21, 202321.3821.3821.3821.3820.69100
Dec 20, 202321.3221.3221.3221.3220.63100
Dec 19, 202321.2421.2420.7020.7020.03100
Dec 18, 202322.1022.1022.1022.1021.39-
Dec 15, 202322.1022.1022.1022.1021.39-
Dec 14, 202322.1022.1022.1022.1021.39-
Dec 13, 202322.1022.1022.1022.1021.39-
Dec 12, 202322.1022.1022.1022.1021.39-
Dec 11, 202322.1022.1022.1022.1021.39100
Dec 08, 202322.0122.0122.0122.0121.31500
Dec 07, 202321.7221.7221.7221.7221.02-
Dec 06, 202321.7221.7221.7221.7221.02300
Dec 05, 202320.9520.9520.9520.9520.28-
Dec 04, 202320.9520.9520.9520.9520.28100
Dec 01, 202322.0022.0022.0022.0021.30-
Nov 30, 202322.0022.0022.0022.0021.30100
Nov 29, 202321.9921.9921.9921.9921.29200
Nov 28, 202321.6721.6721.6721.6720.98100
Nov 27, 202321.4921.4921.3921.3920.71200
Nov 24, 202321.4021.4021.4021.4020.72-
Nov 22, 202321.4021.4021.4021.4020.72-
Nov 21, 202321.4021.4021.4021.4020.72-
Nov 20, 202321.4021.4021.4021.4020.72200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...