SBI Holdings, Inc. (SBHGF)
OTCMKTS
· Delayed Price · Currency is USD
28.98
-1.24 (-4.09%)
Mar 10, 2025, 3:17 PM EST
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 29.04 | 30.20 | 27.78 | 28.00 | 28.00 | -4.76% | 7,203 |
| Feb 11, 2025 | 29.80 | 30.00 | 29.00 | 29.40 | 29.40 | 1.24% | 5,129 |
| Feb 10, 2025 | 30.00 | 30.00 | 29.00 | 29.04 | 29.04 | -6.02% | 16,632 |
| Feb 7, 2025 | 29.50 | 31.13 | 29.00 | 30.90 | 30.90 | 7.89% | 16,400 |
| Feb 6, 2025 | 29.50 | 30.45 | 28.61 | 28.64 | 28.64 | -6.10% | 2,219 |
| Feb 5, 2025 | 28.27 | 30.50 | 28.27 | 30.50 | 30.50 | 6.38% | 402 |
| Feb 4, 2025 | 28.25 | 28.67 | 28.25 | 28.67 | 28.67 | -1.14% | 93 |
| Feb 3, 2025 | 30.50 | 30.50 | 28.25 | 29.00 | 29.00 | -3.33% | 2,769 |
| Jan 31, 2025 | 27.82 | 30.00 | 27.82 | 30.00 | 30.00 | - | 2,855 |
| Jan 30, 2025 | 31.88 | 31.88 | 29.00 | 30.00 | 30.00 | 7.14% | 252 |
| Jan 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 1,000 |
| Jan 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.40% | 870 |
| Jan 27, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - | - |
| Jan 24, 2025 | 26.99 | 26.99 | 26.63 | 26.63 | 26.63 | 3.25% | 8,778 |
| Jan 23, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | 100 |
| Jan 22, 2025 | 27.55 | 27.55 | 25.79 | 25.79 | 25.79 | -3.32% | 1,615 |
| Jan 21, 2025 | 26.80 | 27.50 | 26.50 | 26.68 | 26.68 | 2.60% | 9,115 |
| Jan 17, 2025 | 26.24 | 26.24 | 25.95 | 26.00 | 26.00 | 0.97% | 3,101 |
| Jan 16, 2025 | 25.75 | 25.75 | 25.23 | 25.75 | 25.75 | 0.98% | 6,519 |
| Jan 15, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.62% | 2,322 |
| Jan 14, 2025 | 25.75 | 25.75 | 24.06 | 24.85 | 24.85 | -3.35% | 624 |
| Jan 13, 2025 | 25.00 | 25.75 | 24.63 | 25.71 | 25.71 | 9.49% | 156 |
| Jan 10, 2025 | 22.67 | 26.68 | 22.67 | 23.48 | 23.48 | 4.92% | 4,856 |
| Jan 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -13.32% | 20 |
| Jan 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - | - |
| Jan 6, 2025 | 27.00 | 27.00 | 25.70 | 25.82 | 25.82 | -5.04% | 3,315 |
| Jan 3, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 5.18% | 400 |
| Jan 2, 2025 | 27.48 | 27.48 | 25.85 | 25.85 | 25.85 | 3.69% | 217 |
| Dec 31, 2024 | 25.50 | 27.20 | 24.93 | 24.93 | 24.93 | -5.25% | 131 |
| Dec 30, 2024 | 27.65 | 27.65 | 24.81 | 26.31 | 26.31 | 3.18% | 5,987 |
| Dec 27, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 26, 2024 | 26.51 | 26.51 | 24.96 | 25.50 | 25.50 | -3.77% | 436 |