SBI Holdings, Inc. (SBHGF)
OTCMKTS · Delayed Price · Currency is USD
21.05
+0.39 (1.91%)
Sep 10, 2026, 12:58 PM EST
SBHGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 21.09 | 21.26 | 20.95 | 21.05 | 21.05 | 1.91% | 1,348 |
| Sep 9, 2026 | 20.83 | 21.01 | 20.61 | 20.66 | 20.66 | -5.04% | 1,977 |
| Sep 8, 2026 | 20.30 | 21.80 | 20.30 | 21.75 | 21.75 | 1.64% | 7,479 |
| Sep 4, 2026 | 20.30 | 21.90 | 20.30 | 21.40 | 21.40 | 1.49% | 2,808 |
| Sep 3, 2026 | 20.02 | 21.09 | 19.65 | 21.09 | 21.09 | 5.45% | 5,682 |
| Sep 2, 2026 | 19.05 | 20.40 | 19.05 | 20.00 | 20.00 | -1.99% | 1,850 |
| Sep 1, 2026 | 19.30 | 20.90 | 19.30 | 20.40 | 20.40 | -1.95% | 2,646 |
| Aug 31, 2026 | 22.10 | 22.10 | 20.58 | 20.81 | 20.81 | -1.95% | 2,075 |
| Aug 28, 2026 | 21.15 | 21.34 | 21.15 | 21.22 | 21.22 | -0.75% | 1,244 |
| Aug 27, 2026 | 20.92 | 21.55 | 20.92 | 21.38 | 21.38 | 4.14% | 7,844 |
| Aug 26, 2026 | 20.30 | 21.20 | 19.75 | 20.53 | 20.53 | 2.62% | 8,273 |
| Aug 25, 2026 | 19.03 | 20.30 | 19.03 | 20.01 | 20.01 | -0.09% | 769 |
| Aug 24, 2026 | 18.55 | 20.58 | 18.55 | 20.03 | 20.03 | -0.16% | 6,449 |
| Aug 21, 2026 | 18.75 | 20.22 | 18.75 | 20.06 | 20.06 | 2.39% | 14,077 |
| Aug 20, 2026 | 18.53 | 19.64 | 18.53 | 19.59 | 19.59 | 3.41% | 2,591 |
| Aug 19, 2026 | 19.01 | 19.09 | 18.70 | 18.94 | 18.94 | -0.66% | 1,235 |
| Aug 18, 2026 | 17.40 | 19.49 | 17.40 | 19.07 | 19.07 | 0.13% | 3,325 |
| Aug 17, 2026 | 17.45 | 19.20 | 17.45 | 19.05 | 19.05 | 0.69% | 814 |
| Aug 14, 2026 | 17.65 | 19.35 | 17.65 | 18.92 | 18.92 | -1.28% | 4,289 |
| Aug 13, 2026 | 19.00 | 19.83 | 18.85 | 19.16 | 19.16 | 3.01% | 1,202 |
| Aug 12, 2026 | 17.60 | 19.49 | 17.60 | 18.60 | 18.60 | -0.45% | 4,939 |
| Aug 11, 2026 | 17.45 | 19.44 | 17.45 | 18.69 | 18.69 | 0.57% | 6,875 |
| Aug 10, 2026 | 17.70 | 19.00 | 17.70 | 18.58 | 18.58 | -2.98% | 1,187 |
| Aug 7, 2026 | 20.23 | 20.23 | 18.93 | 19.15 | 19.15 | -2.59% | 1,388 |
| Aug 6, 2026 | 17.70 | 20.07 | 17.70 | 19.66 | 19.66 | 5.67% | 15,382 |
| Aug 5, 2026 | 19.00 | 19.40 | 18.14 | 18.61 | 18.61 | 2.55% | 2,910 |
| Aug 4, 2026 | 18.35 | 19.28 | 17.35 | 18.14 | 18.14 | 2.38% | 13,063 |
| Aug 3, 2026 | 16.95 | 18.25 | 16.95 | 17.72 | 17.72 | -3.43% | 6,575 |
| Jul 31, 2026 | 17.75 | 18.98 | 17.75 | 18.35 | 18.35 | 4.56% | 1,018 |
| Jul 30, 2026 | 15.65 | 18.66 | 15.65 | 17.55 | 17.55 | 0.47% | 5,936 |
| Jul 29, 2026 | 15.90 | 18.00 | 15.90 | 17.47 | 17.47 | 2.33% | 3,421 |
| Jul 28, 2026 | 15.70 | 18.00 | 15.70 | 17.07 | 17.07 | -2.13% | 7,534 |
| Jul 27, 2026 | 16.60 | 17.72 | 16.60 | 17.44 | 17.44 | -2.12% | 2,364 |
| Jul 24, 2026 | 16.05 | 18.12 | 16.05 | 17.82 | 17.82 | -0.06% | 7,036 |
| Jul 23, 2026 | 16.20 | 18.66 | 16.20 | 17.83 | 17.83 | 0.38% | 41,519 |
| Jul 22, 2026 | 16.10 | 18.27 | 16.10 | 17.76 | 17.76 | 2.43% | 1,111 |
| Jul 21, 2026 | 16.45 | 18.36 | 16.45 | 17.34 | 17.34 | 4.39% | 1,645 |
| Jul 20, 2026 | 15.45 | 17.43 | 15.45 | 16.61 | 16.61 | -2.44% | 8,477 |
| Jul 17, 2026 | 15.30 | 17.40 | 15.30 | 17.03 | 17.03 | -3.13% | 5,004 |
| Jul 16, 2026 | 16.00 | 18.00 | 16.00 | 17.58 | 17.58 | 0.31% | 6,837 |
| Jul 15, 2026 | 16.33 | 17.84 | 16.33 | 17.52 | 17.52 | - | 1,175 |
| Jul 14, 2026 | 15.85 | 17.65 | 15.85 | 17.52 | 17.52 | -0.56% | 5,034 |
| Jul 13, 2026 | 16.05 | 17.80 | 16.05 | 17.62 | 17.62 | 3.79% | 19,289 |
| Jul 10, 2026 | 15.60 | 17.45 | 15.60 | 16.98 | 16.98 | 1.20% | 2,492 |
| Jul 9, 2026 | 15.35 | 16.83 | 15.35 | 16.77 | 16.77 | 0.50% | 21,859 |
| Jul 8, 2026 | 15.45 | 16.88 | 15.45 | 16.69 | 16.69 | 2.27% | 19,670 |
| Jul 7, 2026 | 15.60 | 17.02 | 15.60 | 16.32 | 16.32 | -2.97% | 3,024 |
| Jul 6, 2026 | 15.80 | 17.06 | 15.80 | 16.82 | 16.82 | 2.74% | 27,705 |
| Jul 2, 2026 | 16.22 | 17.00 | 16.22 | 16.37 | 16.37 | -1.39% | 16,498 |
| Jul 1, 2026 | 15.10 | 16.60 | 15.10 | 16.60 | 16.60 | 0.89% | 2,056 |