SBI Holdings, Inc. (SBHGF)
OTCMKTS
· Delayed Price · Currency is USD
23.40
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 30.18 | 31.50 | 30.18 | 31.50 | 31.50 | 1.74% | 1,815 |
| Mar 5, 2025 | 30.00 | 31.50 | 28.85 | 30.96 | 30.96 | 4.06% | 1,409 |
| Mar 4, 2025 | 30.25 | 30.84 | 28.95 | 29.75 | 29.75 | -1.19% | 2,199 |
| Mar 3, 2025 | 29.55 | 32.00 | 29.55 | 30.11 | 30.11 | 3.83% | 3,606 |
| Feb 28, 2025 | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | -1.69% | 6,289 |
| Feb 27, 2025 | 30.10 | 30.11 | 29.50 | 29.50 | 29.50 | -0.49% | 2,681 |
| Feb 26, 2025 | 29.60 | 29.79 | 29.22 | 29.65 | 29.65 | -0.49% | 2,209 |
| Feb 25, 2025 | 30.25 | 30.78 | 29.77 | 29.79 | 29.79 | -2.77% | 4,689 |
| Feb 24, 2025 | 30.49 | 30.80 | 30.25 | 30.64 | 30.64 | 0.67% | 5,930 |
| Feb 21, 2025 | 30.13 | 30.57 | 30.13 | 30.44 | 30.44 | 0.06% | 2,853 |
| Feb 20, 2025 | 30.30 | 30.45 | 30.30 | 30.42 | 30.42 | 0.38% | 1,214 |
| Feb 19, 2025 | 30.00 | 30.39 | 29.79 | 30.30 | 30.30 | 2.71% | 11,220 |
| Feb 18, 2025 | 30.25 | 30.35 | 28.00 | 29.50 | 29.50 | 0.34% | 4,013 |
| Feb 14, 2025 | 28.73 | 30.21 | 28.00 | 29.40 | 29.40 | -1.01% | 2,444 |
| Feb 13, 2025 | 29.13 | 30.25 | 28.00 | 29.70 | 29.70 | 6.07% | 1,731 |