Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

SBI Holdings, Inc. (SBHGF)

27.00
0.00
(0.00%)
As of May 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202526.5026.5026.5027.0027.00200
Apr 30, 202526.2526.4026.0326.4026.40300
Apr 29, 202526.1026.2526.1026.1026.10300
Apr 28, 202523.4626.7523.4626.5026.50900
Apr 25, 202525.9525.9523.2623.4023.403,000
Apr 24, 202525.8627.0023.4026.0826.081,000
Apr 23, 202525.4827.9523.0027.9527.952,000
Apr 22, 202526.0027.7125.8225.8225.82300
Apr 21, 202522.2728.3622.2728.3628.363,800
Apr 17, 202524.0024.0024.0024.0024.00-
Apr 16, 202524.0024.0024.0024.0024.00100
Apr 15, 202521.3321.8621.3321.8621.86400
Apr 14, 202525.0025.0024.1024.1024.102,000
Apr 11, 202524.2024.2024.2024.2024.20100
Apr 10, 202524.0024.2723.0223.0223.021,000
Apr 9, 202522.6424.7922.6424.0024.004,100
Apr 8, 202521.4324.7221.4323.1523.156,700
Apr 7, 202521.4823.5320.7922.7722.774,100
Apr 4, 202524.1326.3823.0023.2823.281,700
Apr 3, 202526.0128.4525.8825.9825.983,500
Apr 2, 202526.0127.2026.0126.5026.501,400
Apr 1, 202525.3526.7325.3526.7326.731,200
Mar 31, 202523.4927.1323.4925.8725.871,100
Mar 28, 202527.6328.1627.1028.1628.16800
Mar 27, 202528.5028.8028.5028.5028.501,000
Mar 26, 202528.7728.7728.7428.7428.74500
Mar 25, 202529.2429.2428.7728.7728.771,100
Mar 24, 202529.6929.6929.0929.2429.24700
Mar 21, 202530.8030.8028.5429.1029.10900
Mar 20, 202530.9030.9030.8830.8830.88600
Mar 19, 202528.4529.2028.4529.2029.20800
Mar 18, 202529.8029.8029.2029.2029.20500
Mar 17, 202528.9030.9528.8629.3929.392,200
Mar 14, 202530.2530.2528.1228.1228.12900
Mar 13, 202527.5330.2527.5330.2530.25600
Mar 12, 202527.7427.9327.5327.5327.53900
Mar 11, 202530.2530.2525.0428.5528.552,700
Mar 10, 202529.4529.9528.0028.1128.113,300
Mar 7, 202529.0030.2528.8930.2130.212,100
Mar 6, 202530.1731.5030.1731.5031.501,800
Mar 5, 202530.0031.5028.8530.9630.961,400
Mar 4, 202530.2530.8428.9529.7529.752,200
Mar 3, 202529.5532.0029.5530.1130.113,600
Feb 28, 202530.1030.1029.0029.0029.006,300
Feb 27, 202530.1030.1129.5029.5029.502,700
Feb 26, 202529.6029.7929.2229.6529.652,200
Feb 25, 202530.2530.7829.7729.7929.794,700
Feb 24, 202530.4930.8030.2530.6430.645,900
Feb 21, 202530.1330.5730.1330.4330.432,900
Feb 20, 202530.3030.4430.3030.4230.421,100
Feb 19, 202530.0030.3929.7930.3030.3011,200
Feb 18, 202530.2530.3528.0029.5029.503,700
Feb 14, 202528.7330.2128.0029.4029.402,400
Feb 13, 202529.1330.2528.0029.7029.701,700
Feb 12, 202529.0430.2027.7828.0028.007,200
Feb 11, 202529.8030.0029.0029.4029.405,100
Feb 10, 202530.0030.0029.0029.0429.0416,600
Feb 7, 202529.5031.1329.0030.9030.9016,400
Feb 6, 202529.5030.4528.6128.6428.642,200
Feb 5, 202528.2730.5028.2730.5030.50400
Feb 4, 202528.2528.6728.2528.6728.67100
Feb 3, 202530.5030.5028.2529.0029.002,800
Jan 31, 202527.8230.0027.8230.0030.002,900
Jan 30, 202531.8831.8829.0030.0030.00300
Jan 29, 202528.0028.0028.0028.0028.001,000
Jan 28, 202527.0027.0027.0027.0027.00900
Jan 27, 202526.6326.6326.6326.6326.63-
Jan 24, 202526.9926.9926.6326.6326.638,800
Jan 23, 202525.7925.7925.7925.7925.79-
Jan 22, 202527.5527.5525.7925.7925.791,600
Jan 21, 202526.8027.5026.5026.6726.679,100
Jan 17, 202526.2426.2425.9526.0026.003,100
Jan 16, 202525.7525.7525.2325.7525.756,500
Jan 15, 202525.0025.5025.0025.5025.502,300
Jan 14, 202525.7525.7524.0624.8524.85600
Jan 13, 202525.0025.7524.6325.7125.71200
Jan 10, 202522.6726.6822.6723.4823.484,900
Jan 8, 202522.3822.3822.3822.3822.38100
Jan 7, 202525.8225.8225.8225.8225.82-
Jan 6, 202527.0027.0025.7025.8225.823,300
Jan 3, 202527.1927.1927.1927.1927.19400
Jan 2, 202527.4827.4825.8525.8525.85200
Dec 31, 202425.5027.2024.9324.9324.93100
Dec 30, 202427.6527.6524.8126.3126.316,000
Dec 27, 202425.5025.5025.5025.5025.50-
Dec 26, 202426.5126.5124.9625.5025.50400
Dec 24, 202426.5026.5026.5026.5026.50100
Dec 23, 202427.9027.9025.5025.5025.501,200
Dec 20, 202424.8124.8124.8124.8124.81-
Dec 19, 202424.5024.8124.5024.8124.81100
Dec 18, 202426.6027.2526.5026.7026.706,900
Dec 17, 202427.3627.5526.5026.5026.505,400
Dec 16, 202426.3826.3826.3826.3826.38200
Dec 13, 202426.2126.5026.0026.5026.50300
Dec 12, 202426.2726.2725.7525.7525.75200
Dec 11, 202424.0124.0124.0124.0124.012,000
Dec 10, 202424.2026.3524.2026.3526.351,100
Dec 9, 202427.0027.0025.7225.7225.72100
Dec 6, 202424.4326.5024.4325.5925.591,700
Dec 5, 202425.7325.7325.7325.7325.73-
Dec 4, 202426.0026.0024.9425.7325.731,200
Dec 3, 202424.5226.5024.5225.5025.501,000
Dec 2, 202424.8126.0024.8126.0026.001,100
Nov 29, 202423.7523.7523.7523.7523.75200
Nov 27, 202423.7523.7523.7523.7523.75-
Nov 26, 202424.2524.2523.2923.7523.75100
Nov 25, 202424.0724.0724.0724.0724.07100
Nov 22, 202424.0024.0024.0024.0024.00100
Nov 21, 202423.5823.5823.5823.5823.58900
Nov 20, 202420.9124.2520.9123.5823.581,500
Nov 19, 202423.4523.4523.4523.4523.451,300
Nov 18, 202422.5022.5022.5022.5022.50100
Nov 15, 202422.0022.0022.0022.0022.00-
Nov 14, 202422.0022.0022.0022.0022.00100
Nov 13, 202422.6522.6522.6522.6522.65-
Nov 12, 202422.6522.6522.6522.6522.651,700
Nov 11, 202421.7621.7621.7621.7621.76100
Nov 8, 202421.7021.7021.7021.7021.70-
Nov 7, 202421.7021.7021.7021.7021.70-
Nov 6, 202421.9621.9621.7021.7021.70600
Nov 5, 202422.2922.2922.2922.2922.29-
Nov 4, 202422.2922.2922.2922.2922.29-
Nov 1, 202422.2922.2922.2922.2922.29100
Oct 31, 202420.7520.7520.7520.7520.75-
Oct 30, 202424.0124.0120.7520.7520.753,200
Oct 29, 202422.4222.4222.4222.4222.42100
Oct 28, 202421.0021.0021.0021.0021.00700
Oct 25, 202420.5020.5020.5020.5020.50100
Oct 24, 202420.4720.4720.4720.4720.47-
Oct 23, 202420.4720.4720.4720.4720.47-
Oct 22, 202420.4720.4720.4720.4720.47100
Oct 21, 202422.6822.6822.6822.6822.68-
Oct 18, 202422.6822.6822.6822.6822.68100
Oct 17, 202422.7022.7022.7022.7022.70100
Oct 16, 202422.4022.4022.4022.4022.40-
Oct 15, 202422.4022.4022.4022.4022.40100
Oct 14, 202420.2420.2420.2420.2420.24100
Oct 11, 202420.5020.5020.5020.5020.501,000
Oct 10, 202421.1621.1621.1621.1621.16100
Oct 9, 202422.2523.8522.2523.8523.852,400
Oct 8, 202422.2322.2322.2322.2322.23400
Oct 7, 202420.8521.6020.8521.6021.60100
Oct 4, 202422.2422.6322.2422.6322.63300
Oct 3, 202421.2021.2021.2021.2021.20-
Oct 2, 202421.2021.2021.2021.2021.20100
Oct 1, 202425.2525.2525.2525.2525.25100
Sep 30, 202424.2924.2924.2924.2924.29100
Sep 27, 202423.0923.0923.0923.0923.09100
Sep 26, 202421.4621.4621.4621.4621.46100
Sep 25, 202421.1621.1621.1621.1621.16-
Sep 24, 202424.9024.9021.1621.1621.16200
Sep 23, 202424.5024.5024.5024.5024.50100
Sep 20, 202422.8822.8822.8822.8822.88-
Sep 19, 202422.8822.8822.8822.8822.88100
Sep 18, 202422.8822.8822.8822.8822.88100
Sep 17, 202423.7523.7523.7523.7523.75-
Sep 16, 202421.6023.7521.6023.7523.75400
Sep 13, 202421.6521.6521.6021.6021.60200
Sep 12, 202420.9421.6920.9421.6921.69100
Sep 11, 202423.6923.6923.6923.6923.69400
Sep 10, 202423.8123.8123.8123.8123.81100
Sep 9, 202422.9824.4922.9824.4924.49500
Sep 6, 202422.6822.6822.6822.6822.687,700
Sep 5, 202425.6825.6825.6825.6825.68-
Sep 4, 202425.6825.6825.6825.6825.68-
Sep 3, 202422.0725.6822.0725.6825.681,900
Aug 30, 202422.3822.6822.3822.6822.68100
Aug 29, 202422.2122.2722.2122.2722.27400
Aug 28, 202425.9225.9225.9225.9225.92-
Aug 27, 202425.9225.9225.9225.9225.92100
Aug 26, 202424.2024.2024.2024.2024.20-
Aug 23, 202424.2024.2024.2024.2024.20-
Aug 22, 202425.2525.2524.2024.2024.201,000
Aug 21, 202425.5625.5625.5625.5625.56400
Aug 20, 202423.0024.0523.0024.0524.051,600
Aug 19, 202422.0322.0322.0322.0322.03-
Aug 16, 202422.0322.0322.0322.0322.03100
Aug 15, 202423.9223.9221.6422.0122.011,300
Aug 14, 202422.3122.3122.3122.3122.31-
Aug 13, 202422.3122.3122.3122.3122.31-
Aug 12, 202422.3122.3122.3122.3122.31-
Aug 9, 202422.3122.3122.3122.3122.31800
Aug 8, 202425.1425.1421.0521.2621.26500
Aug 7, 202420.5521.4120.5521.4121.41300
Aug 6, 202419.5119.5119.0019.5119.51400
Aug 5, 202421.0021.0119.0021.0121.01800
Aug 2, 202420.7525.3120.7520.7520.75100
Aug 1, 202423.6723.6723.6723.6723.67-
Jul 31, 202423.6723.6723.6723.6723.67200
Jul 30, 202424.4624.4624.4624.4624.46200
Jul 29, 202424.4024.4024.4024.4024.40-
Jul 26, 202424.4024.4024.4024.4024.40-
Jul 25, 202424.4024.4024.4024.4024.40100
Jul 24, 202423.5025.6523.5025.6525.651,500
Jul 23, 202423.8923.8923.8923.8923.891,000
Jul 22, 202423.9923.9923.9923.9923.99-
Jul 19, 202423.9923.9923.9923.9923.99-
Jul 18, 202423.9923.9923.9923.9923.99-
Jul 17, 202423.9923.9923.9923.9923.99100
Jul 16, 202425.7025.7025.7025.7025.70-
Jul 15, 202425.5525.7025.1325.7025.70500
Jul 12, 202425.4325.4325.4325.4325.43-
Jul 11, 202425.4325.4325.4325.4325.43-
Jul 10, 202425.7325.7325.1925.4325.431,900
Jul 9, 202425.8525.8525.8525.8525.85-
Jul 8, 202426.0026.0025.3625.8525.851,100
Jul 5, 202425.4425.4425.4425.4425.44100
Jul 3, 202426.2126.3625.5125.5125.51300
Jul 2, 202425.8525.9225.8525.8925.892,700
Jul 1, 202425.2825.5825.2825.5825.58100
Jun 28, 202423.0123.0123.0123.0123.01-
Jun 27, 202423.6723.6723.0123.0123.01100
Jun 26, 202423.2323.2323.2323.2323.23100
Jun 25, 202424.4824.4824.4824.4824.48-
Jun 24, 202424.4824.4824.4824.4824.48-
Jun 21, 202424.4824.4824.4824.4824.48100
Jun 20, 202425.8025.8025.8025.8025.80-
Jun 18, 202425.8025.8025.8025.8025.80-
Jun 17, 202425.8025.8025.8025.8025.80-
Jun 14, 202425.8025.8025.8025.8025.80-
Jun 13, 202425.8025.8025.8025.8025.80-
Jun 12, 202426.2226.2225.8025.8025.807,300
Jun 11, 202426.0026.0026.0026.0026.00-
Jun 10, 202426.0026.0026.0026.0026.00-
Jun 7, 202426.0026.0026.0026.0026.00200
Jun 6, 202425.8625.8625.8625.8625.86-
Jun 5, 202425.8625.8625.8625.8625.86-
Jun 4, 202425.8625.8625.8625.8625.86200
Jun 3, 202425.9325.9325.9325.9325.93-
May 31, 202425.9325.9325.9325.9325.93100
May 30, 202425.0125.0125.0125.0125.01-
May 29, 202425.0125.0125.0125.0125.017,100
May 28, 202424.4225.1924.4225.0125.01200
May 24, 202425.1826.3925.1826.3926.39800
May 23, 202425.0525.0525.0525.0525.05200
May 22, 202425.0025.0025.0025.0025.00-
May 21, 202425.0025.0025.0025.0025.00-
May 20, 202425.0025.0025.0025.0025.00-
May 17, 202424.3925.0024.3925.0025.00500
May 16, 202423.8523.8523.8523.8523.85-
May 15, 202423.8523.8523.8523.8523.85-
May 14, 202423.8523.8523.8523.8523.85100
May 13, 202424.8424.8424.8424.8424.84100
May 10, 202425.4825.4825.0825.0825.08100
May 9, 202424.3624.3624.3624.3624.36-
May 8, 202424.3624.3624.3624.3624.36-
May 7, 202424.3624.3624.3624.3624.36100
May 6, 202424.3624.3624.3624.3624.36-
May 3, 202424.3624.3624.3624.3624.36-
May 2, 202424.3624.3624.3624.3624.36-