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 (%)
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%)
Aug 01, 2018 12.78 12.99 12.64 12.64 18,382 -0.19(-1.48%)
Jul 31, 2018 12.66 12.95 12.00 12.83 22,198 +0.21(+1.66%)
Jul 30, 2018 12.34 12.93 12.34 12.62 13,947 +0.35(+2.85%)
Jul 27, 2018 13.07 13.07 12.10 12.27 23,600 -0.85(-6.48%)
Jul 26, 2018 13.13 13.28 13.10 13.12 9,496 +0.02(+0.15%)
Jul 25, 2018 12.87 13.44 12.68 13.10 29,149 +0.26(+2.02%)
Jul 24, 2018 12.75 12.99 12.61 12.84 24,659 +0.18(+1.42%)
Jul 23, 2018 12.53 12.92 12.47 12.66 10,594 +0.10(+0.80%)
Jul 20, 2018 12.42 12.80 12.42 12.56 13,687 +0.12(+0.96%)
Jul 19, 2018 12.17 12.60 12.05 12.44 23,579 +0.29(+2.39%)
Jul 18, 2018 11.95 12.85 11.95 12.15 49,911 +0.28(+2.36%)
Jul 17, 2018 11.74 12.10 11.74 11.87 29,044 +0.14(+1.19%)
Jul 16, 2018 12.46 12.46 11.65 11.73 31,764 -0.84(-6.68%)
Jul 13, 2018 12.08 12.82 11.40 12.57 58,174 +0.47(+3.88%)
Jul 12, 2018 11.28 12.23 11.28 12.10 65,015 +0.82(+7.27%)
Jul 11, 2018 12.26 12.26 10.92 11.28 131,468 -0.82(-6.78%)
Jul 10, 2018 12.29 12.44 11.67 12.10 59,254 -0.13(-1.06%)
Jul 09, 2018 12.38 12.00 12.23 56,800 +0.23(+1.92%)
Jul 06, 2018 12.50 12.90 11.93 12.00 73,528 -0.22(-1.80%)
Jul 05, 2018 12.17 12.50 12.03 12.22 23,933 +0.00(+0.00%)
Jul 03, 2018 12.22 12.22 12.22 0 +0.47(+4.00%)
Jul 02, 2018 11.96 12.34 11.43 11.75 72,486 -0.10(-0.84%)
Jun 29, 2018 12.58 13.22 11.62 11.85 47,598 -0.63(-5.05%)
Jun 28, 2018 12.24 13.34 11.54 12.48 38,961 +0.30(+2.46%)
Jun 27, 2018 12.43 13.67 11.35 12.18 31,134 -0.20(-1.62%)
Jun 26, 2018 11.86 13.42 11.86 12.38 26,785 +0.61(+5.18%)
Jun 25, 2018 12.40 12.40 11.23 11.77 52,267 -0.83(-6.59%)
Jun 22, 2018 12.04 13.07 11.09 12.60 1,212,471 +0.59(+4.91%)
Jun 21, 2018 13.93 13.98 11.53 12.01 113,161 -1.69(-12.34%)
Jun 20, 2018 14.25 14.25 13.42 13.70 66,341 -0.37(-2.63%)
Jun 19, 2018 13.88 14.21 13.88 14.07 17,757 +0.08(+0.57%)
Jun 18, 2018 14.09 14.25 13.75 13.99 33,330 -0.04(-0.29%)
Jun 15, 2018 14.30 13.84 14.03 46,222 -0.04(-0.28%)
Jun 14, 2018 14.01 14.40 14.01 14.07 32,947 +0.11(+0.79%)
Jun 13, 2018 14.40 14.40 13.91 13.96 39,739 +0.05(+0.36%)
Jun 12, 2018 14.00 14.18 13.80 13.91 53,194 +0.11(+0.80%)
Jun 11, 2018 13.99 14.06 13.22 13.80 84,485 +0.38(+2.83%)
Jun 08, 2018 14.07 14.20 13.42 13.42 13,448 -0.16(-1.18%)
Jun 07, 2018 13.85 14.03 13.30 13.58 11,768 -0.37(-2.65%)
Jun 06, 2018 14.02 14.50 13.83 13.95 11,110 -0.07(-0.50%)
Jun 05, 2018 13.59 14.15 13.59 14.02 11,822 +0.33(+2.41%)
Jun 04, 2018 14.10 14.21 13.69 13.69 24,474 -0.41(-2.91%)
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.