Get the Stockscreener App
19.46
3.53%
-0.713
SBI Holdings, Inc. Stock (SBHGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 13, 2026 | $19.46 | $18.85 | $0.615 | 4,972.0 | -3.53% |
| Apr 08, 2026 | $20.31 | $19.50 | $0.81 | 8,157.0 | +9.66% |
| Apr 07, 2026 | $19.57 | $18.40 | $1.17 | 37,581.0 | -1.76% |
| Apr 06, 2026 | $18.73 | $18.18 | $0.545 | 9,153.0 | +0.43% |
| Apr 02, 2026 | $19.39 | $18.34 | $1.05 | 9,901.0 | -1.84% |
| Apr 01, 2026 | $19.19 | $18.55 | $0.6362 | 12,127.0 | +2.98% |
| Mar 31, 2026 | $18.55 | $17.00 | $1.55 | 9,649.0 | +3.65% |
| Mar 30, 2026 | $19.09 | $16.60 | $2.49 | 23,694.0 | -1.28% |
| Mar 27, 2026 | $18.95 | $16.85 | $2.10 | 9,166.0 | -2.54% |
| Mar 26, 2026 | $20.00 | $18.50 | $1.50 | 38,720.0 | -2.09% |
| Mar 25, 2026 | $19.41 | $17.27 | $2.14 | 6,221.0 | +0.50% |
| Mar 24, 2026 | $19.34 | $18.51 | $0.825 | 13,569.0 | -1.96% |
| Mar 23, 2026 | $20.35 | $17.77 | $2.58 | 21,175.0 | +6.35% |
| Mar 20, 2026 | $19.00 | $17.24 | $1.76 | 29,555.0 | -5.65% |
| Mar 19, 2026 | $19.40 | $18.77 | $0.63 | 15,344.0 | -1.92% |
| Mar 18, 2026 | $19.80 | $17.87 | $1.93 | 5,688.0 | +1.64% |
| Mar 17, 2026 | $19.66 | $17.87 | $1.79 | 25,063.0 | +0.47% |
| Mar 16, 2026 | $19.26 | $18.71 | $0.55 | 21,574.0 | +4.52% |
SBI Holdings, Inc. Stock (SBHGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SBI Holdings, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBHGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SBI Holdings, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
SBI Holdings, Inc. Stock (SBHGF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $20.31 | $18.18 | $2.12 | 81,891.0 | +5.50% |
| Mar, 2026 | $21.45 | $16.60 | $4.85 | 367,178.0 | -10.18% |
| Feb, 2026 | $24.10 | $20.00 | $4.10 | 233,211.0 | -9.66% |
| Jan, 2026 | $24.05 | $20.34 | $3.71 | 243,820.0 | +6.09% |
SBI Holdings, Inc. Stock (SBHGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.00 | $18.59 | $4.41 | 245,179.0 | +2.36% |
| Nov, 2025 | $47.21 | $17.34 | $29.87 | 155,916.0 | -52.51% |
| Oct, 2025 | $51.44 | $40.36 | $11.08 | 364,585.0 | +3.31% |
| Sep, 2025 | $48.15 | $40.83 | $7.32 | 548,424.0 | -9.80% |
| Aug, 2025 | $48.78 | $36.60 | $12.18 | 195,496.0 | +23.76% |
| Jul, 2025 | $42.00 | $32.50 | $9.50 | 125,804.0 | +18.99% |
| Jun, 2025 | $36.08 | $28.52 | $7.56 | 374,186.0 | +7.90% |
| May, 2025 | $30.61 | $24.18 | $6.43 | 514,886.0 | +14.09% |
| Apr, 2025 | $28.45 | $20.79 | $7.66 | 37,799.0 | +2.05% |
| Mar, 2025 | $32.00 | $23.49 | $8.51 | 30,027.0 | -10.79% |
| Feb, 2025 | $31.13 | $27.78 | $3.35 | 98,900.0 | -3.33% |
| Jan, 2025 | $31.88 | $22.38 | $9.50 | 46,197.0 | +20.34% |
SBI Holdings, Inc. Stock (SBHGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.90 | $24.01 | $3.89 | 29,212.0 | +10.78% |
| Nov, 2024 | $24.25 | $20.91 | $3.34 | 6,532.0 | +14.46% |
| Oct, 2024 | $25.25 | $20.24 | $5.01 | 9,016.0 | -14.59% |
| Sep, 2024 | $25.68 | $20.94 | $4.74 | 13,490.0 | +7.12% |
| Aug, 2024 | $25.92 | $19.00 | $6.92 | 7,848.0 | -4.18% |
| Jul, 2024 | $26.36 | $23.50 | $2.86 | 9,459.0 | +2.87% |
| Jun, 2024 | $26.22 | $23.01 | $3.21 | 7,820.0 | -11.26% |
| May, 2024 | $26.39 | $23.85 | $2.54 | 1,908.0 | +6.44% |
| Apr, 2024 | $25.78 | $23.60 | $2.18 | 9,273.0 | -6.67% |
| Mar, 2024 | $27.02 | $25.23 | $1.79 | 7,914.0 | -2.41% |
| Feb, 2024 | $26.74 | $24.16 | $2.58 | 1,278.0 | +7.60% |
| Jan, 2024 | $25.43 | $21.53 | $3.90 | 1,617.0 | +13.45% |
0.05%
0.28%
Cap:
|
Volume (24h):