SBI Holdings, Inc. (SBHGF)
OTCMKTS
· Delayed Price · Currency is USD
32.02
+0.40 (1.27%)
Jun 13, 2025, 2:28 PM EDT
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | - | -2.01% | 75 |
| Jun 12, 2025 | 31.60 | 31.62 | 30.10 | 31.62 | 31.62 | 0.24% | 517 |
| Jun 11, 2025 | 33.76 | 33.76 | 30.09 | 31.54 | 31.54 | -4.68% | 337 |
| Jun 10, 2025 | 31.69 | 33.50 | 28.52 | 33.09 | 33.09 | 1.83% | 163,373 |
| Jun 9, 2025 | 35.00 | 35.00 | 31.69 | 32.50 | 32.50 | -1.35% | 306 |
| Jun 6, 2025 | 31.40 | 33.39 | 30.03 | 32.94 | 32.94 | 4.57% | 1,390 |
| Jun 5, 2025 | 31.50 | 31.50 | 30.77 | 31.50 | 31.50 | 2.37% | 652 |
| Jun 4, 2025 | 30.77 | 31.00 | 30.77 | 30.77 | 30.77 | - | 5,418 |
| Jun 3, 2025 | 30.77 | 31.46 | 30.03 | 30.77 | 30.77 | 2.29% | 8,124 |
| Jun 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.13% | 100 |
| May 30, 2025 | 30.31 | 30.31 | 30.03 | 30.12 | 30.12 | -1.38% | 512 |
| May 29, 2025 | 30.05 | 30.61 | 28.16 | 30.54 | 30.54 | 5.31% | 2,108 |
| May 28, 2025 | 28.77 | 29.10 | 28.55 | 29.00 | 29.00 | 0.42% | 2,703 |
| May 27, 2025 | 26.75 | 28.88 | 26.75 | 28.88 | 28.88 | 4.80% | 655 |
| May 23, 2025 | 27.49 | 28.17 | 27.25 | 27.56 | 27.56 | 0.17% | 510 |
| May 22, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.44% | 32 |
| May 21, 2025 | 27.67 | 27.67 | 27.12 | 27.12 | 27.12 | -3.21% | 1,353 |
| May 20, 2025 | 27.05 | 28.02 | 27.05 | 28.02 | 28.02 | 3.93% | 3,300 |
| May 19, 2025 | 27.50 | 27.50 | 26.95 | 26.96 | 26.96 | 0.04% | 1,565 |
| 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 |