Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spring Bank Ph CS (NQ: SBPH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.580 10.69 9.530 10.05 94,126 +0.56(+5.90%)
Oct 30, 2018 9.000 9.660 8.880 9.490 71,762 +0.46(+5.09%)
Oct 29, 2018 9.580 10.00 9.000 9.030 75,713 -0.47(-4.95%)
Oct 26, 2018 9.830 10.74 9.500 9.500 94,100 -1.34(-12.36%)
Oct 25, 2018 11.81 11.85 10.69 10.84 73,799 -0.62(-5.41%)
Oct 24, 2018 11.63 12.50 11.14 11.46 57,020 -0.16(-1.38%)
Oct 23, 2018 12.40 12.95 11.42 11.62 57,623 -1.09(-8.58%)
Oct 22, 2018 13.23 13.23 12.52 12.71 45,611 -0.51(-3.86%)
Oct 19, 2018 13.99 14.28 13.21 13.22 41,100 -0.77(-5.50%)
Oct 18, 2018 14.34 14.82 13.75 13.99 66,699 -0.40(-2.78%)
Oct 17, 2018 14.55 14.79 14.17 14.39 15,126 -0.22(-1.51%)
Oct 16, 2018 14.45 14.87 13.81 14.61 28,214 +0.33(+2.31%)
Oct 15, 2018 14.20 14.48 14.07 14.28 17,901 +0.08(+0.56%)
Oct 12, 2018 14.01 14.44 13.53 14.20 44,300 +0.35(+2.53%)
Oct 11, 2018 13.69 14.43 13.69 13.85 59,050 +0.15(+1.09%)
Oct 10, 2018 14.60 15.00 13.29 13.70 118,193 -0.91(-6.23%)
Oct 09, 2018 14.29 14.83 14.00 14.61 254,117 +0.71(+5.11%)
Oct 08, 2018 13.08 14.00 12.45 13.90 54,620 +0.78(+5.95%)
Oct 05, 2018 12.53 13.18 11.93 13.12 68,100 +0.62(+4.96%)
Oct 04, 2018 12.08 12.50 11.84 12.50 41,120 +0.45(+3.73%)
Oct 03, 2018 11.79 12.06 10.88 12.05 21,345 +0.32(+2.73%)
Oct 02, 2018 11.89 11.96 11.21 11.73 11,801 -0.15(-1.26%)
Oct 01, 2018 12.13 12.13 11.64 11.88 26,758 -0.17(-1.41%)
Sep 28, 2018 11.86 12.06 11.86 12.05 11,000 +0.18(+1.52%)
Sep 27, 2018 11.72 12.02 11.68 11.87 13,848 +0.15(+1.28%)
Sep 26, 2018 11.21 11.79 11.03 11.72 34,867 +0.65(+5.87%)
Sep 25, 2018 12.00 12.06 10.63 11.07 81,989 -0.89(-7.44%)
Sep 24, 2018 11.69 12.13 11.50 11.96 51,751 +0.27(+2.31%)
Sep 21, 2018 11.84 12.13 11.50 11.69 249,600 -0.21(-1.76%)
Sep 20, 2018 12.04 12.25 11.80 11.90 35,162 -0.06(-0.50%)
Sep 19, 2018 11.60 12.13 11.56 11.96 59,805 +0.42(+3.64%)
Sep 18, 2018 11.51 12.54 11.22 11.54 92,766 +0.08(+0.70%)
Sep 17, 2018 12.46 12.53 11.35 11.46 49,611 -0.69(-5.68%)
Sep 14, 2018 12.18 13.40 12.08 12.15 32,800 +0.00(+0.00%)
Sep 13, 2018 12.27 12.40 11.86 12.15 76,266 -0.08(-0.65%)
Sep 12, 2018 12.46 12.55 11.91 12.23 59,561 -0.22(-1.77%)
Sep 11, 2018 12.77 12.89 12.32 12.45 78,091 -0.29(-2.28%)
Sep 10, 2018 13.40 13.40 12.51 12.74 66,695 -0.58(-4.35%)
Sep 07, 2018 13.59 13.70 13.06 13.32 59,300 -0.37(-2.70%)
Sep 06, 2018 13.65 13.92 13.04 13.69 51,436 +0.01(+0.07%)
Sep 05, 2018 13.65 13.83 13.02 13.68 36,552 -0.02(-0.15%)
Sep 04, 2018 14.15 14.44 13.22 13.70 57,268 -0.49(-3.45%)
Aug 31, 2018 14.19 14.19 14.19 0 -0.22(-1.53%)
Aug 30, 2018 13.94 14.89 13.10 14.41 67,179 +0.43(+3.08%)
Aug 29, 2018 13.90 14.42 13.67 13.98 66,066 +0.04(+0.29%)
Aug 28, 2018 13.94 14.84 13.77 13.94 114,189 +0.11(+0.80%)
Aug 27, 2018 12.81 14.44 12.81 13.83 167,720 +1.03(+8.05%)
Aug 24, 2018 12.51 12.95 12.51 12.80 32,900 +0.29(+2.32%)
Aug 23, 2018 11.96 12.55 11.96 12.51 86,782 +0.56(+4.69%)
Aug 22, 2018 11.68 12.00 11.51 11.95 26,285 +0.16(+1.36%)
Aug 21, 2018 11.52 11.89 11.50 11.79 101,852 +0.28(+2.43%)
Aug 20, 2018 11.51 11.60 11.44 11.51 43,207 +0.01(+0.09%)
Aug 17, 2018 11.58 11.89 11.46 11.50 164,400 -0.04(-0.35%)
Aug 16, 2018 11.39 11.63 11.36 11.54 71,670 +0.20(+1.76%)
Aug 15, 2018 11.90 11.91 11.17 11.34 64,024 -0.56(-4.71%)
Aug 14, 2018 12.04 12.25 11.62 11.90 107,386 +0.10(+0.85%)
Aug 13, 2018 12.01 12.21 11.76 11.80 90,735 -0.23(-1.91%)
Aug 10, 2018 12.32 12.32 11.99 12.03 87,600 -0.27(-2.20%)
Aug 09, 2018 12.50 12.60 12.10 12.30 608,598 -1.80(-12.77%)
Aug 08, 2018 14.35 14.35 13.81 14.10 3,956 -0.30(-2.08%)
Aug 07, 2018 14.30 14.50 14.00 14.40 68,265 +0.20(+1.41%)
Aug 06, 2018 14.04 14.27 13.63 14.20 40,950 +0.08(+0.57%)
Aug 03, 2018 14.17 14.60 13.31 14.12 67,300 +0.07(+0.50%)
Aug 02, 2018 13.00 15.00 13.00 14.05 122,079 +1.41(+11.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.