SBI Holdings, Inc. (SBHGF)
OTCMKTS
· Delayed Price · Currency is USD
26.95
+0.18 (0.67%)
May 16, 2025, 3:09 PM EDT
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 27.00 | 27.50 | 26.95 | 26.95 | 26.95 | -1.32% | 901 |
| May 15, 2025 | 26.77 | 27.31 | 26.77 | 27.31 | 27.31 | 2.02% | 855 |
| May 14, 2025 | 27.31 | 27.31 | 26.77 | 26.77 | 26.77 | -0.85% | 250 |
| May 13, 2025 | 27.00 | 27.00 | 26.77 | 27.00 | 27.00 | - | 2,007 |
| May 12, 2025 | 26.00 | 27.31 | 26.00 | 27.00 | 27.00 | 5.05% | 6,911 |
| May 9, 2025 | 25.00 | 25.96 | 25.00 | 25.70 | 25.70 | 0.79% | 83 |
| May 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.72% | 345 |
| May 7, 2025 | 26.00 | 26.00 | 25.47 | 25.95 | 25.95 | 0.67% | 262 |
| May 6, 2025 | 25.87 | 25.87 | 25.78 | 25.78 | 25.78 | -0.87% | 5,063 |
| May 5, 2025 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 726 |
| May 2, 2025 | 25.56 | 25.80 | 25.56 | 25.80 | 25.80 | -4.44% | 241,972 |
| May 1, 2025 | 26.00 | 27.00 | 24.18 | 27.00 | 27.00 | 2.27% | 1,001 |
| Apr 30, 2025 | 26.25 | 26.40 | 26.03 | 26.40 | 26.40 | 1.15% | 330 |
| Apr 29, 2025 | 26.10 | 26.25 | 26.10 | 26.10 | 26.10 | -1.51% | 334 |
| Apr 28, 2025 | 23.46 | 26.75 | 23.46 | 26.50 | 26.50 | 13.25% | 880 |
| Apr 25, 2025 | 25.95 | 25.95 | 23.26 | 23.40 | 23.40 | -10.26% | 2,950 |
| Apr 24, 2025 | 25.86 | 27.00 | 23.40 | 26.08 | 26.08 | -6.70% | 1,001 |
| Apr 23, 2025 | 25.48 | 27.95 | 23.00 | 27.95 | 27.95 | 8.25% | 2,040 |
| Apr 22, 2025 | 26.00 | 27.71 | 25.82 | 25.82 | 25.82 | -8.96% | 304 |
| Apr 21, 2025 | 22.27 | 28.36 | 22.27 | 28.36 | 28.36 | 18.17% | 3,819 |
| Apr 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.79% | 40 |
| Apr 15, 2025 | 21.33 | 21.86 | 21.33 | 21.86 | 21.86 | -9.29% | 410 |
| Apr 14, 2025 | 25.00 | 25.00 | 24.10 | 24.10 | 24.10 | -0.41% | 2,003 |
| Apr 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.13% | 50 |
| Apr 10, 2025 | 24.00 | 24.28 | 23.02 | 23.02 | 23.02 | -4.08% | 962 |
| Apr 9, 2025 | 22.64 | 24.79 | 22.64 | 24.00 | 24.00 | 3.67% | 4,133 |
| Apr 8, 2025 | 21.43 | 24.72 | 21.43 | 23.15 | 23.15 | 1.67% | 6,705 |
| Apr 7, 2025 | 21.48 | 23.53 | 20.79 | 22.77 | 22.77 | -2.19% | 4,127 |
| Apr 4, 2025 | 24.13 | 26.38 | 23.00 | 23.28 | 23.28 | -10.39% | 1,652 |
| Apr 3, 2025 | 26.01 | 28.45 | 25.88 | 25.98 | 25.98 | -1.96% | 3,483 |
| Apr 2, 2025 | 26.01 | 27.20 | 26.01 | 26.50 | 26.50 | -0.84% | 1,379 |
| Apr 1, 2025 | 25.35 | 26.73 | 25.35 | 26.73 | 26.73 | 3.30% | 1,197 |
| Mar 31, 2025 | 23.49 | 27.13 | 23.49 | 25.87 | 25.87 | -8.13% | 1,082 |
| Mar 28, 2025 | 27.63 | 28.16 | 27.10 | 28.16 | 28.16 | -1.19% | 830 |
| Mar 27, 2025 | 28.50 | 28.80 | 28.50 | 28.50 | 28.50 | -0.84% | 1,000 |
| Mar 26, 2025 | 28.77 | 28.77 | 28.74 | 28.74 | 28.74 | -0.10% | 480 |
| Mar 25, 2025 | 29.24 | 29.24 | 28.77 | 28.77 | 28.77 | -1.62% | 1,050 |
| Mar 24, 2025 | 29.69 | 29.69 | 29.09 | 29.24 | 29.24 | 0.49% | 656 |
| Mar 21, 2025 | 30.80 | 30.80 | 28.54 | 29.10 | 29.10 | -5.76% | 913 |
| Mar 20, 2025 | 30.90 | 30.90 | 30.88 | 30.88 | 30.88 | 5.75% | 612 |
| Mar 19, 2025 | 28.45 | 29.20 | 28.45 | 29.20 | 29.20 | - | 830 |
| Mar 18, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -0.65% | 549 |
| Mar 17, 2025 | 28.90 | 30.95 | 28.87 | 29.39 | 29.39 | 4.52% | 2,179 |
| Mar 14, 2025 | 30.25 | 30.25 | 28.12 | 28.12 | 28.12 | -7.04% | 947 |
| Mar 13, 2025 | 27.53 | 30.25 | 27.53 | 30.25 | 30.25 | 9.86% | 581 |
| Mar 12, 2025 | 27.74 | 27.93 | 27.54 | 27.54 | 27.54 | -3.55% | 891 |
| Mar 11, 2025 | 30.25 | 30.25 | 25.04 | 28.55 | 28.55 | 1.54% | 2,718 |
| Mar 10, 2025 | 29.45 | 29.95 | 28.00 | 28.12 | 28.12 | -6.93% | 3,278 |
| Mar 7, 2025 | 29.00 | 30.25 | 28.89 | 30.21 | 30.21 | -4.10% | 2,104 |