SBI Holdings, Inc. (SBHGF)
OTCMKTS · Delayed Price · Currency is USD
43.17
+0.05 (0.12%)
Sep 30, 2025, 3:37 PM EDT
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 40.84 | 43.26 | 40.83 | 43.17 | - | 0.12% | 22,458 |
| Sep 29, 2025 | 41.22 | 44.10 | 41.22 | 43.12 | 43.12 | -0.19% | 22,118 |
| Sep 26, 2025 | 44.43 | 44.43 | 41.77 | 43.20 | 43.20 | -0.12% | 6,119 |
| Sep 25, 2025 | 44.43 | 44.43 | 42.15 | 43.25 | 43.25 | -1.97% | 22,696 |
| Sep 24, 2025 | 45.15 | 45.15 | 42.74 | 44.12 | 44.12 | -1.57% | 52,121 |
| Sep 23, 2025 | 45.15 | 45.15 | 44.44 | 44.83 | 44.83 | 0.50% | 12,063 |
| Sep 22, 2025 | 45.29 | 46.26 | 44.26 | 44.60 | 44.60 | -0.60% | 18,773 |
| Sep 19, 2025 | 43.50 | 45.29 | 43.50 | 44.87 | 44.87 | 3.15% | 7,216 |
| Sep 18, 2025 | 44.10 | 44.30 | 42.88 | 43.50 | 43.50 | -1.76% | 17,590 |
| Sep 17, 2025 | 44.00 | 45.56 | 44.00 | 44.28 | 44.28 | -1.89% | 17,578 |
| Sep 16, 2025 | 45.10 | 47.48 | 44.94 | 45.14 | 45.14 | 1.24% | 19,482 |
| Sep 15, 2025 | 44.27 | 45.20 | 44.27 | 44.58 | 44.58 | -0.27% | 27,983 |
| Sep 12, 2025 | 46.73 | 46.73 | 44.49 | 44.70 | 44.70 | -2.47% | 22,209 |
| Sep 11, 2025 | 46.65 | 46.65 | 45.10 | 45.83 | 45.83 | 0.47% | 52,368 |
| Sep 10, 2025 | 46.00 | 46.65 | 44.93 | 45.62 | 45.62 | -0.03% | 39,487 |
| Sep 9, 2025 | 45.70 | 46.73 | 44.04 | 45.63 | 45.63 | -0.15% | 21,640 |
| Sep 8, 2025 | 47.00 | 47.56 | 45.17 | 45.70 | 45.70 | -1.00% | 57,174 |
| Sep 5, 2025 | 47.00 | 47.97 | 45.16 | 46.16 | 46.16 | 0.09% | 9,320 |
| Sep 4, 2025 | 47.00 | 47.83 | 44.38 | 46.12 | 46.12 | 2.83% | 11,007 |
| Sep 3, 2025 | 47.39 | 48.15 | 42.27 | 44.85 | 44.85 | -5.58% | 12,749 |
| Sep 2, 2025 | 47.99 | 48.04 | 43.84 | 47.50 | 47.50 | -0.75% | 70,362 |
| Aug 29, 2025 | 47.75 | 48.10 | 47.06 | 47.86 | 47.86 | 0.23% | 62,068 |
| Aug 28, 2025 | 48.00 | 48.48 | 47.30 | 47.75 | 47.75 | 0.89% | 41,050 |
| Aug 27, 2025 | 46.50 | 47.44 | 46.00 | 47.33 | 47.33 | 1.36% | 15,825 |
| Aug 26, 2025 | 48.46 | 48.46 | 45.40 | 46.70 | 46.70 | 0.29% | 3,176 |
| Aug 25, 2025 | 46.00 | 48.18 | 45.65 | 46.56 | 46.56 | -1.26% | 3,922 |
| Aug 22, 2025 | 47.44 | 48.78 | 47.11 | 47.15 | 47.15 | 4.89% | 1,692 |
| Aug 21, 2025 | 45.00 | 45.45 | 44.33 | 44.95 | 44.95 | -0.11% | 21,945 |
| Aug 20, 2025 | 46.52 | 46.70 | 43.43 | 45.00 | 45.00 | -4.03% | 16,322 |
| Aug 19, 2025 | 47.00 | 47.70 | 43.80 | 46.89 | 46.89 | 1.74% | 2,205 |
| Aug 18, 2025 | 46.70 | 48.41 | 45.34 | 46.09 | 46.09 | 6.76% | 836 |
| Aug 15, 2025 | 47.45 | 48.19 | 43.10 | 43.17 | 43.17 | -4.81% | 637 |
| Aug 14, 2025 | 45.40 | 45.50 | 43.40 | 45.35 | 45.35 | -2.97% | 6,540 |
| Aug 13, 2025 | 46.82 | 46.86 | 42.52 | 46.74 | 46.74 | 5.03% | 2,398 |
| Aug 12, 2025 | 42.52 | 44.99 | 42.52 | 44.50 | 44.50 | 3.49% | 5,250 |
| Aug 11, 2025 | 44.25 | 44.25 | 41.05 | 43.00 | 43.00 | -2.27% | 2,825 |
| Aug 8, 2025 | 44.00 | 44.03 | 40.81 | 44.00 | 44.00 | 0.50% | 2,305 |
| Aug 7, 2025 | 39.92 | 44.91 | 39.92 | 43.78 | 43.78 | 8.80% | 477 |
| Aug 6, 2025 | 41.25 | 41.25 | 40.24 | 40.24 | 40.24 | 0.50% | 836 |
| Aug 5, 2025 | 40.30 | 41.00 | 37.77 | 40.04 | 40.04 | 1.38% | 1,287 |
| Aug 4, 2025 | 38.74 | 40.30 | 37.40 | 39.50 | 39.50 | 1.94% | 1,396 |
| Aug 1, 2025 | 40.30 | 40.30 | 36.60 | 38.74 | 38.74 | 0.18% | 519 |
| Jul 31, 2025 | 38.37 | 39.89 | 36.75 | 38.67 | 38.67 | 4.60% | 9,252 |
| Jul 30, 2025 | 37.16 | 39.89 | 36.97 | 36.97 | 36.97 | -5.71% | 1,436 |
| Jul 29, 2025 | 40.00 | 40.00 | 35.12 | 39.21 | 39.21 | -1.11% | 1,011 |
| Jul 28, 2025 | 39.90 | 40.68 | 39.54 | 39.65 | 39.65 | -2.96% | 9,858 |
| Jul 25, 2025 | 40.68 | 41.00 | 40.10 | 40.86 | 40.86 | -0.35% | 371 |
| Jul 24, 2025 | 40.92 | 41.34 | 40.92 | 41.00 | 41.00 | 1.49% | 3,294 |
| Jul 23, 2025 | 39.60 | 41.46 | 39.00 | 40.40 | 40.40 | 2.02% | 5,825 |
| Jul 22, 2025 | 40.09 | 40.09 | 39.60 | 39.60 | 39.60 | -0.38% | 535 |