SBI Holdings, Inc. (SBHGF)
OTCMKTS · Delayed Price · Currency is USD
47.86
+0.11 (0.23%)
Aug 29, 2025, 3:59 PM EDT
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 39.81 | 40.06 | 39.35 | 39.75 | 39.75 | 0.06% | 2,156 |
| Jul 18, 2025 | 40.00 | 42.00 | 39.58 | 39.73 | 39.73 | 1.74% | 43,121 |
| Jul 17, 2025 | 41.25 | 41.25 | 36.45 | 39.05 | 39.05 | 0.87% | 5,044 |
| Jul 16, 2025 | 38.25 | 38.71 | 38.03 | 38.71 | 38.71 | 0.16% | 2,947 |
| Jul 15, 2025 | 40.96 | 40.96 | 37.62 | 38.65 | 38.65 | 1.17% | 2,098 |
| Jul 14, 2025 | 35.11 | 38.46 | 35.11 | 38.20 | 38.20 | 3.02% | 7,269 |
| Jul 11, 2025 | 36.50 | 37.10 | 36.50 | 37.08 | 37.08 | 1.43% | 7,533 |
| Jul 10, 2025 | 36.80 | 36.86 | 36.15 | 36.56 | 36.56 | 4.50% | 4,040 |
| Jul 9, 2025 | 34.17 | 34.99 | 33.09 | 34.99 | 34.99 | 2.79% | 743 |
| Jul 8, 2025 | 34.50 | 36.00 | 33.57 | 34.04 | 34.04 | -4.85% | 1,459 |
| Jul 7, 2025 | 36.00 | 36.57 | 34.06 | 35.77 | 35.77 | -2.01% | 4,454 |
| Jul 3, 2025 | 36.80 | 36.80 | 33.06 | 36.50 | 36.50 | 0.77% | 624 |
| Jul 2, 2025 | 34.00 | 36.81 | 32.52 | 36.22 | 36.22 | 9.76% | 12,200 |
| Jul 1, 2025 | 32.50 | 36.08 | 32.50 | 33.00 | 33.00 | 1.54% | 434 |
| Jun 30, 2025 | 34.84 | 36.08 | 32.50 | 32.50 | 32.50 | -5.34% | 1,879 |
| Jun 27, 2025 | 35.83 | 35.83 | 32.50 | 34.33 | 34.33 | -1.82% | 2,231 |
| Jun 26, 2025 | 35.20 | 35.20 | 34.46 | 34.97 | 34.97 | 1.36% | 1,479 |
| Jun 25, 2025 | 30.29 | 35.12 | 30.29 | 34.50 | 34.50 | -1.58% | 1,190 |
| Jun 24, 2025 | 33.40 | 35.05 | 33.40 | 35.05 | 35.05 | 5.65% | 1,790 |
| Jun 23, 2025 | 34.50 | 34.50 | 32.59 | 33.18 | 33.18 | -0.17% | 4,089 |
| Jun 20, 2025 | 33.09 | 33.30 | 32.88 | 33.24 | 33.24 | 1.67% | 16,779 |