Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 4,000 |
| May 09 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.16 | 1.15 | 10,500 |
| May 08 2024 | 1.16 | 0.06 | 5.45% | 1.12 | 1.16 | 1.09 | 34,376 |
| May 07 2024 | 1.10 | -0.07 | -5.98% | 1.16 | 1.16 | 1.10 | 21,097 |
| May 06 2024 | 1.17 | 0.02 | 1.74% | 1.17 | 1.17 | 1.13 | 10,690 |
| May 03 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.17 | 1.14 | 10,300 |
| May 02 2024 | 1.15 | -0.02 | -1.71% | 1.15 | 1.15 | 1.15 | 4,500 |
| May 01 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.17 | 1.16 | 700 |
| Apr 30 2024 | 1.16 | -0.04 | -3.33% | 1.15 | 1.16 | 1.10 | 3,600 |
| Apr 29 2024 | 1.20 | 0.08 | 7.14% | 1.20 | 1.20 | 1.16 | 54,882 |
| Apr 26 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 1,000 |
| Apr 25 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.13 | 1.10 | 83,961 |
| Apr 24 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 1,963 |
| Apr 23 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 5,460 |
| Apr 22 2024 | 1.14 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 2,350 |
| Apr 19 2024 | 1.14 | -0.10 | -8.06% | 1.24 | 1.24 | 1.05 | 31,941 |
| Apr 18 2024 | 1.24 | -0.20 | -13.89% | 1.40 | 1.40 | 1.16 | 11,593 |
| Apr 17 2024 | 1.44 | 0.36 | 33.33% | 1.08 | 1.45 | 1.08 | 28,651 |
| Apr 16 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 0.97 | 39,777 |
| Apr 15 2024 | 1.08 | 0.02 | 1.89% | 1.03 | 1.08 | 1.03 | 17,800 |
| Apr 12 2024 | 1.06 | -0.03 | -2.75% | 1.09 | 1.12 | 1.06 | 74,761 |
| Apr 11 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.11 | 1.09 | 8,816 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.15 | 1.15 | 1.10 | 15,531 |
| Apr 09 2024 | 1.10 | -0.07 | -5.98% | 1.15 | 1.15 | 1.09 | 37,295 |
| Apr 08 2024 | 1.17 | -0.13 | -10.00% | 1.17 | 1.25 | 1.10 | 68,639 |
| Apr 05 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 1.25 | 13,270 |
| Apr 04 2024 | 1.24 | -0.02 | -1.59% | 1.28 | 1.32 | 1.22 | 20,194 |
| Apr 03 2024 | 1.26 | -0.06 | -4.55% | 1.30 | 1.35 | 1.24 | 35,165 |
| Apr 02 2024 | 1.32 | 0.06 | 4.76% | 1.25 | 1.32 | 1.20 | 21,981 |
| Apr 01 2024 | 1.26 | -0.19 | -13.10% | 1.25 | 1.35 | 1.22 | 62,654 |
| Mar 28 2024 | 1.45 | 0.03 | 2.11% | 1.45 | 1.45 | 1.45 | 4,900 |
| Mar 27 2024 | 1.42 | 0.21 | 17.36% | 1.19 | 1.48 | 1.17 | 6,401 |
| Mar 26 2024 | 1.21 | 0.11 | 10.00% | 1.20 | 1.28 | 1.19 | 17,482 |
| Mar 25 2024 | 1.10 | -0.03 | -2.65% | 1.10 | 1.15 | 1.10 | 2,356 |
| Mar 22 2024 | 1.13 | -0.07 | -5.83% | 1.16 | 1.16 | 1.13 | 1,463 |
| Mar 21 2024 | 1.20 | 0.10 | 9.09% | 1.28 | 1.28 | 1.20 | 9,368 |
| Mar 20 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.14 | 1.07 | 6,670 |
| Mar 19 2024 | 1.07 | 0.02 | 1.90% | 1.06 | 1.07 | 1.00 | 5,077 |
| Mar 18 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 232 |
| Mar 15 2024 | 1.05 | -0.08 | -7.08% | 1.11 | 1.11 | 1.02 | 5,467 |
| Mar 14 2024 | 1.13 | -0.07 | -5.83% | 1.22 | 1.40 | 1.02 | 18,871 |
| Mar 13 2024 | 1.20 | 0.10 | 9.09% | 1.10 | 1.20 | 1.10 | 16,800 |
| Mar 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
| Mar 11 2024 | 1.10 | 0.05 | 4.76% | 1.07 | 1.19 | 1.07 | 10,239 |
| Mar 08 2024 | 1.05 | 0.00 | 0.00% | 1.11 | 1.15 | 1.05 | 12,765 |
| Mar 07 2024 | 1.05 | 0.06 | 6.06% | 0.99 | 1.05 | 0.99 | 1,500 |
| Mar 06 2024 | 0.99 | 0.06 | 6.45% | 0.95 | 1.03 | 0.95 | 18,710 |
| Mar 05 2024 | 0.93 | 0.07 | 8.14% | 0.88 | 0.93 | 0.88 | 10,500 |
| Mar 04 2024 | 0.86 | -0.07 | -7.53% | 0.93 | 0.93 | 0.84 | 7,500 |
| Mar 01 2024 | 0.93 | 0.09 | 10.71% | 0.86 | 0.95 | 0.86 | 15,000 |
| Feb 29 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
| Feb 28 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
| Feb 27 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
| Feb 26 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0 |
| Feb 23 2024 | 0.84 | -0.02 | -2.33% | 0.84 | 0.84 | 0.84 | 500 |
| Feb 22 2024 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 0.86 | 500 |
| Feb 21 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0 |
| Feb 20 2024 | 0.82 | -0.06 | -6.82% | 0.87 | 0.87 | 0.81 | 2,000 |
| Feb 16 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0 |
| Feb 15 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 50 |
| Feb 14 2024 | 0.88 | -0.02 | -2.22% | 0.88 | 0.88 | 0.88 | 500 |
| Feb 13 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0 |
