Skip to main content
logo
SBI Holdings, Inc. (SBHGF)
OTCMKTS · Delayed Price · Currency is USD
18.60
-1.40 (-7.00%)
Aug 11, 2026, 1:44 PM EST

SBHGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.7019.0017.7018.5818.58-2.98%1,187
Aug 7, 202620.2320.2318.9319.1519.15-2.59%1,388
Aug 6, 202617.7020.0717.7019.6619.665.67%15,382
Aug 5, 202619.0019.4018.1418.6118.612.55%2,910
Aug 4, 202618.3519.2817.3518.1418.142.38%13,063
Aug 3, 202616.9518.2516.9517.7217.72-3.43%6,575
Jul 31, 202617.7518.9817.7518.3518.354.56%1,018
Jul 30, 202615.6518.6615.6517.5517.550.47%5,936
Jul 29, 202615.9018.0015.9017.4717.472.33%3,421
Jul 28, 202615.7018.0015.7017.0717.07-2.13%7,534
Jul 27, 202616.6017.7216.6017.4417.44-2.12%2,364
Jul 24, 202616.0518.1216.0517.8217.82-0.06%7,036
Jul 23, 202616.2018.6616.2017.8317.830.38%41,519
Jul 22, 202616.1018.2716.1017.7617.762.43%1,111
Jul 21, 202616.4518.3616.4517.3417.344.39%1,645
Jul 20, 202615.4517.4315.4516.6116.61-2.44%8,477
Jul 17, 202615.3017.4015.3017.0317.03-3.13%5,004
Jul 16, 202616.0018.0016.0017.5817.580.31%6,837
Jul 15, 202616.3317.8416.3317.5217.52-1,175
Jul 14, 202615.8517.6515.8517.5217.52-0.56%5,034
Jul 13, 202616.0517.8016.0517.6217.623.79%19,289
Jul 10, 202615.6017.4515.6016.9816.981.20%2,492
Jul 9, 202615.3516.8315.3516.7716.770.50%21,859
Jul 8, 202615.4516.8815.4516.6916.692.27%19,670
Jul 7, 202615.6017.0215.6016.3216.32-2.97%3,024
Jul 6, 202615.8017.0615.8016.8216.822.74%27,705
Jul 2, 202616.2217.0016.2216.3716.37-1.39%16,498
Jul 1, 202615.1016.6015.1016.6016.600.89%2,056
Jun 30, 202615.0116.5015.0116.4516.45-0.73%6,140
Jun 29, 202615.9516.6815.9516.5816.58-1.04%29,432
Jun 26, 202615.5517.1815.5516.7516.75-0.30%6,694
Jun 25, 202615.7517.7815.7516.8016.802.36%5,920
Jun 24, 202616.9816.9815.4516.4116.41-7.36%9,579
Jun 23, 202615.2817.7215.2817.7217.72-0.42%22,312
Jun 22, 202616.5017.8116.5017.7917.79-1.11%18,016
Jun 18, 202617.3518.8517.3517.9917.99-3.61%14,948
Jun 17, 202618.1518.8818.1518.6618.661.16%1,931
Jun 16, 202617.7319.0017.7318.4518.451.49%4,445
Jun 15, 202618.1918.3617.9518.1818.181.56%12,897
Jun 12, 202617.9817.9817.5117.9017.901.82%5,684
Jun 11, 202615.9718.3515.9717.5817.58-0.85%22,238
Jun 10, 202617.8817.8817.2517.7317.73-1.88%4,274
Jun 9, 202619.5519.5517.8618.0718.072.61%6,263
Jun 8, 202617.3518.0017.0517.6117.610.06%49,515
Jun 5, 202618.9018.9017.2517.6017.60-2.22%21,476
Jun 4, 202618.5018.5017.9418.0018.000.40%7,781
Jun 3, 202617.8818.6717.8817.9317.93-1.87%8,151
Jun 2, 202618.9418.9418.2518.2718.270.38%6,083
Jun 1, 202618.4919.1718.0318.2018.200.27%20,562
May 29, 202618.7518.8918.0418.1518.150.11%3,990