SBI Holdings Inc (PK) Historical Data - SBHGF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
SBI Holdings Inc (PK) (SBHGF)
SBI Holdings Inc (PK) (SBHGF) Historical

SBI Holdings Inc (PK) (SBHGF)

28.00

1.00

( 3.70% )

Updated: 12:15:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	1.6333938294	27.55	28	25.79	2841	26.53097193	CS
4	0.52	1.8922852984	27.48	28	22.38	2801	25.9090278	CS
12	6.04	27.5045537341	21.96	28	20.91	1684	25.79933052	CS
26	3.54	14.4726083401	24.46	28	19	1103	24.95824375	CS
52	3.144	12.6488574187	24.856	28	19	876	25.09111896	CS
156	3.3799	13.728213939	24.6201	28	17.1	635	22.68412242	CS
260	5.7	25.5605381166	22.3	31.57	11.75	874	22.98825086	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738103280	27	0.37	1.40	27	27	27	870
1738016640	26.628	0	0.00	26.628	26.628	26.628	0
1737757440	26.628	0.73	2.81	26.99	26.99	26.628	8778
1737671220	25.9	0.11	0.43	25.9	25.9	25.9	100
1737584640	25.79	-0.89	-3.32	27.55	27.55	25.79	1615
1737498540	26.675	0.68	2.60	26.8	27.5	26.5	9115
1737152880	26	0.25	0.97	26.24	26.24	25.946	3101
1737066420	25.75	0.25	0.98	25.75	25.75	25.225	6519
1736979720	25.5	0.65	2.62	25	25.5	25	2322
1736893380	24.85	-0.86	-3.35	25.75	25.75	24.0625	624
1736806800	25.71	2.23	9.49	25	25.75	24.625	156
1736547720	23.4818	1.1	4.92	22.67	26.68	22.67	4856
1736375340	22.38	-3.44	-13.32	22.38	22.38	22.38	20
1736288760	25.82	0	0.00	25.82	25.82	25.82	0
1736202360	25.82	-1.37	-5.04	27	27	25.7	3315
1735942980	27.19	1.34	5.18	27.19	27.19	27.19	400
1735856700	25.85	0.92	3.69	27.48	27.48	25.85	217
1735683960	24.93	-1.38	-5.25	25.5	27.2	24.93	131
1735597740	26.31	0.81	3.18	27.65	27.65	24.81	5987
1735338420	25.5	0	0.00	25.5	25.5	25.5	0
1735252020	25.5	-1	-3.77	26.51	26.51	24.9564	436
1735078200	26.5	1	3.92	26.5	26.5	26.5	100
1734992400	25.5	0.69	2.77	27.9	27.9	25.5	1210
1734733200	24.8125	0	0.00	24.8125	24.8125	24.8125	0
1734646800	24.8125	-1.89	-7.09	24.5	24.8125	24.5	124
1734560940	26.705	0.2	0.77	26.6	27.25	26.5	6871
1734474360	26.5	0.13	0.47	27.36	27.55	26.5	5430
1734388140	26.375	-0.13	-0.47	26.375	26.375	26.375	187
1734128940	26.5	0.75	2.91	26.2125	26.5	26	294
1734042480	25.75	1.74	7.25	26.275	26.275	25.75	240
1733955900	24.01	-2.34	-8.87	24.01	24.01	24.01	4
1733869200	26.348	0.63	2.44	24.2	26.348	24.2	1128
1733782800	25.72	0.13	0.50	27	27	25.72	85
1733523600	25.592	-0.13	-0.52	24.43	26.5	24.43	1732
1733437380	25.725	0	0.00	25.725	25.725	25.725	0
1733350980	25.725	0.23	0.88	26	26	24.94	1176
1733264700	25.5	-0.5	-1.92	24.52	26.5	24.52	1018
1733178180	26	2.25	9.47	24.81	26	24.81	1090
1732918200	23.75	0	0.00	23.75	23.75	23.75	190
1732746540	23.75	0	0.00	23.75	23.75	23.75	0
1732660140	23.75	-0.32	-1.33	24.25	24.25	23.29	67
1732573560	24.0705	0.07	0.29	24.0705	24.0705	24.0705	100
1732314000	24	0.42	1.78	24	24	24	85
1732227900	23.58	-0	-0.01	23.58	23.58	23.58	850
1732141740	23.582	0.13	0.57	20.91	24.25	20.91	1515
1732054800	23.4475	0.95	4.21	23.4475	23.4475	23.4475	1272
1731968640	22.5	0.5	2.27	22.5	22.5	22.5	75
1731709200	22	0	0.00	22	22	22	0
1731622800	22	-0.65	-2.87	22	22	22	100
1731536880	22.65	0	0.00	22.65	22.65	22.65	0
1731450480	22.65	0.89	4.08	22.65	22.65	22.65	1703
1731363600	21.762	0.06	0.29	21.762	21.762	21.762	6
1731104400	21.7	0	0.00	21.7	21.7	21.7	0
1731018000	21.7	0	0.00	21.7	21.7	21.7	0
1730931600	21.7	-0.59	-2.65	21.96	21.96	21.7	562
1730842020	22.2913	0	0.00	22.2913	22.2913	22.2913	0
1730755620	22.2913	0	0.00	22.2913	22.2913	22.2913	0
1730496420	22.2913	1.54	7.43	22.2913	22.2913	22.2913	7
1730409900	20.75	0	0.00	20.75	20.75	20.75	0
1730323500	20.75	-1.67	-7.43	24.0099	24.0099	20.75	3203
1730237280	22.4155	1.42	6.74	22.4155	22.4155	22.4155	42

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions