SBI Inc. (SBHGF)
OTC: SBHGF
· Real-Time Price · USD
45.80
-0.36 (-0.78%)
At close: Sep 08, 2025, 3:54 PM
45.90
0.22%
After-hours: Sep 08, 2025, 03:54 PM EDT
SBHGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.00 | 47.97 | 45.16 | 46.16 | 46.16 | 0.09% | 9,320 |
| Sep 4, 2025 | 47.00 | 47.83 | 44.38 | 46.12 | 46.12 | 2.83% | 11,007 |
| Sep 3, 2025 | 47.39 | 48.15 | 42.27 | 44.85 | 44.85 | -5.58% | 12,749 |
| Sep 2, 2025 | 47.99 | 48.04 | 43.84 | 47.50 | 47.50 | -0.75% | 70,400 |
| Aug 29, 2025 | 47.75 | 48.10 | 47.06 | 47.86 | 47.86 | 0.23% | 62,100 |
| Aug 28, 2025 | 48.00 | 48.48 | 47.30 | 47.75 | 47.75 | 0.89% | 41,100 |
| Aug 27, 2025 | 46.50 | 47.44 | 46.00 | 47.33 | 47.33 | 1.35% | 15,825 |
| Aug 26, 2025 | 48.46 | 48.46 | 45.40 | 46.70 | 46.70 | 0.30% | 3,200 |
| Aug 25, 2025 | 46.00 | 48.18 | 45.65 | 46.56 | 46.56 | -1.25% | 3,922 |
| Aug 22, 2025 | 47.44 | 48.78 | 47.11 | 47.15 | 47.15 | 4.89% | 1,700 |
| Aug 21, 2025 | 45.00 | 45.45 | 44.33 | 44.95 | 44.95 | -0.11% | 21,945 |
| Aug 20, 2025 | 46.52 | 46.70 | 43.43 | 45.00 | 45.00 | -4.03% | 16,322 |
| Aug 19, 2025 | 47.00 | 47.70 | 43.80 | 46.89 | 46.89 | 1.74% | 2,205 |
| Aug 18, 2025 | 46.70 | 48.41 | 45.34 | 46.09 | 46.09 | 6.76% | 836 |
| Aug 15, 2025 | 47.45 | 48.19 | 43.10 | 43.17 | 43.17 | -4.81% | 637 |
| Aug 14, 2025 | 45.40 | 45.50 | 43.40 | 45.35 | 45.35 | -2.97% | 6,540 |
| Aug 13, 2025 | 46.82 | 46.86 | 42.52 | 46.74 | 46.74 | 5.03% | 2,400 |
| Aug 12, 2025 | 42.52 | 44.99 | 42.52 | 44.50 | 44.50 | 3.49% | 5,300 |
| Aug 11, 2025 | 44.25 | 44.25 | 41.05 | 43.00 | 43.00 | -2.27% | 2,825 |
| Aug 8, 2025 | 44.00 | 44.03 | 40.81 | 44.00 | 44.00 | 0.50% | 2,305 |