Spring Bank Ph CS (NQ: SBPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	1.870	1.900	1.550	1.550	598,800	-0.39(-20.10%)
Jul 30, 2020	2.500	2.500	1.730	1.940	5,378,130	-0.14(-6.73%)
Jul 29, 2020	2.210	2.480	2.000	2.080	1,247,829	-0.49(-19.07%)
Jul 28, 2020	1.790	2.790	1.790	2.570	2,524,138	+0.76(+41.99%)
Jul 27, 2020	1.900	1.901	1.780	1.810	83,635	-0.08(-4.23%)
Jul 24, 2020	1.730	1.900	1.719	1.890	69,100	+0.16(+9.25%)
Jul 23, 2020	1.750	1.810	1.720	1.730	44,253	-0.06(-3.35%)
Jul 22, 2020	1.780	1.810	1.690	1.790	42,282	+0.03(+1.70%)
Jul 21, 2020	1.750	1.830	1.720	1.760	58,428	+0.03(+1.73%)
Jul 20, 2020	1.670	1.990	1.660	1.730	491,927	+0.10(+6.13%)
Jul 17, 2020	1.610	1.690	1.610	1.630	32,000	+0.02(+1.24%)
Jul 16, 2020	1.600	1.650	1.570	1.610	40,327	-0.02(-1.23%)
Jul 15, 2020	1.433	1.660	1.420	1.630	102,470	+0.23(+16.43%)
Jul 14, 2020	1.410	1.440	1.350	1.400	38,637	+0.00(+0.00%)
Jul 13, 2020	1.510	1.530	1.400	1.400	15,116	-0.07(-4.76%)
Jul 10, 2020	1.450	1.490	1.410	1.470	11,700	-0.01(-0.68%)
Jul 09, 2020	1.590	1.610	1.430	1.480	25,748	-0.08(-5.13%)
Jul 08, 2020	1.528	1.560	1.518	1.560	19,744	+0.06(+4.00%)
Jul 07, 2020	1.480	1.545	1.480	1.500	22,346	-0.04(-2.60%)
Jul 06, 2020	1.460	1.550	1.400	1.540	44,252	+0.09(+6.21%)
Jul 02, 2020	1.470	1.520	1.450	1.450	29,800	-0.01(-0.68%)
Jul 01, 2020	1.440	1.510	1.440	1.460	15,181	-0.01(-0.68%)
Jun 30, 2020	1.540	1.540	1.460	1.470	14,695	-0.07(-4.55%)
Jun 29, 2020	1.580	1.630	1.540	1.540	16,751	+0.01(+0.65%)
Jun 26, 2020	1.675	1.675	1.530	1.530	63,500	-0.11(-6.71%)
Jun 25, 2020	1.610	1.655	1.550	1.640	27,013	+0.04(+2.50%)
Jun 24, 2020	1.750	1.750	1.570	1.600	29,811	-0.11(-6.43%)
Jun 23, 2020	1.740	1.820	1.690	1.710	91,172	-0.02(-1.16%)
Jun 22, 2020	1.640	1.750	1.601	1.730	47,643	+0.09(+5.49%)
Jun 19, 2020	1.590	1.670	1.540	1.640	70,200	+0.07(+4.46%)
Jun 18, 2020	1.650	1.650	1.570	1.570	29,174	-0.04(-2.48%)
Jun 17, 2020	1.600	1.650	1.600	1.610	12,704	+0.00(+0.00%)
Jun 16, 2020	1.620	1.665	1.580	1.610	46,943	+0.04(+2.55%)
Jun 15, 2020	1.570	1.620	1.520	1.570	35,945	-0.01(-0.63%)
Jun 12, 2020	1.550	1.633	1.515	1.580	84,400	+0.05(+3.26%)
Jun 11, 2020	1.550	1.600	1.460	1.530	179,164	-0.09(-5.56%)
Jun 10, 2020	1.640	1.690	1.580	1.620	68,592	-0.04(-2.41%)
Jun 09, 2020	1.670	1.730	1.600	1.660	19,544	+0.00(+0.00%)
Jun 08, 2020	1.730	1.740	1.620	1.660	37,019	-0.06(-3.49%)
Jun 05, 2020	1.730	1.766	1.660	1.720	50,900	+0.04(+2.38%)
Jun 04, 2020	1.680	1.730	1.650	1.680	27,352	-0.03(-1.75%)
Jun 03, 2020	1.780	1.800	1.580	1.710	82,144	-0.01(-0.58%)
Jun 02, 2020	1.690	1.840	1.628	1.720	148,157	+0.03(+1.78%)
Jun 01, 2020	1.650	1.690	1.580	1.690	74,241	+0.04(+2.42%)
May 29, 2020	1.660	1.700	1.520	1.650	156,700	-0.01(-0.60%)
May 28, 2020	1.760	1.770	1.620	1.660	173,255	-0.11(-6.21%)
May 27, 2020	1.760	1.800	1.600	1.770	197,799	+0.02(+0.85%)
May 26, 2020	1.660	1.840	1.580	1.755	725,161	+0.12(+7.67%)
May 22, 2020	1.580	1.630	1.515	1.630	91,000	+0.04(+2.52%)
May 21, 2020	1.650	1.660	1.570	1.590	59,584	-0.06(-3.64%)
May 20, 2020	1.640	1.680	1.580	1.650	111,136	+0.06(+3.77%)
May 19, 2020	1.550	1.720	1.510	1.590	307,859	+0.09(+6.00%)
May 18, 2020	1.450	1.570	1.440	1.500	111,109	+0.10(+7.14%)
May 15, 2020	1.380	1.480	1.357	1.400	84,900	-0.01(-0.71%)
May 14, 2020	1.450	1.450	1.350	1.410	44,548	-0.07(-4.73%)
May 13, 2020	1.580	1.590	1.352	1.480	98,756	-0.10(-6.33%)
May 12, 2020	1.660	1.720	1.510	1.580	83,287	-0.06(-3.66%)
May 11, 2020	1.540	1.740	1.530	1.640	155,815	+0.12(+7.89%)
May 08, 2020	1.320	1.540	1.310	1.520	382,100	+0.19(+14.29%)
May 07, 2020	1.330	1.390	1.320	1.330	96,794	-0.02(-1.24%)
May 06, 2020	1.340	1.385	1.294	1.347	183,770	+0.04(+2.80%)
May 05, 2020	1.310	1.385	1.310	1.310	122,206	+0.00(+0.00%)
May 04, 2020	1.240	1.315	1.210	1.310	117,993	+0.08(+6.50%)