SBI Inc. (SBHGF)
OTC: SBHGF
· Real-Time Price · USD
45.35
-1.39 (-2.97%)
At close: Aug 14, 2025, 2:30 PM
45.00
-0.77%
Pre-market: Aug 14, 2025, 09:48 AM EDT
SBHGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.40 | 45.50 | 45.00 | 45.00 | 45.35 | -3.72% | 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 |
| Aug 7, 2025 | 39.92 | 44.91 | 39.92 | 43.78 | 43.78 | 8.80% | 500 |
| Aug 6, 2025 | 41.25 | 41.25 | 40.24 | 40.24 | 40.24 | 0.50% | 836 |
| Aug 5, 2025 | 40.30 | 41.00 | 37.77 | 40.04 | 40.04 | 1.37% | 1,300 |
| Aug 4, 2025 | 38.74 | 40.30 | 37.40 | 39.50 | 39.50 | 1.96% | 1,400 |
| Aug 1, 2025 | 40.30 | 40.30 | 36.60 | 38.74 | 38.74 | 0.18% | 519 |
| Jul 31, 2025 | 38.37 | 39.89 | 36.75 | 38.67 | 38.67 | 4.60% | 9,300 |
| Jul 30, 2025 | 37.16 | 39.89 | 36.97 | 36.97 | 36.97 | -5.71% | 1,436 |
| Jul 29, 2025 | 40.00 | 40.00 | 35.12 | 39.21 | 39.21 | -1.11% | 1,011 |
| Jul 28, 2025 | 39.90 | 40.68 | 39.54 | 39.65 | 39.65 | -2.96% | 9,900 |
| Jul 25, 2025 | 40.67 | 41.00 | 40.10 | 40.86 | 40.86 | -0.34% | 400 |
| Jul 24, 2025 | 40.92 | 41.34 | 40.92 | 41.00 | 41.00 | 1.49% | 3,300 |
| Jul 23, 2025 | 39.60 | 41.46 | 39.00 | 40.40 | 40.40 | 2.02% | 5,825 |
| Jul 22, 2025 | 40.09 | 40.09 | 39.60 | 39.60 | 39.60 | -0.38% | 535 |
| Jul 21, 2025 | 39.81 | 40.06 | 39.35 | 39.75 | 39.75 | 0.05% | 2,200 |
| Jul 18, 2025 | 40.00 | 42.00 | 39.58 | 39.73 | 39.73 | 1.74% | 43,121 |