SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

13.66

+0.05

(+0.37%)

At close: 04:00PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	13.77	14.32	13.66	13.66	13.66	3,900
May 17, 2024	13.61	13.61	13.61	13.61	13.61	400
May 16, 2024	13.60	13.60	13.60	13.60	13.60	-
May 15, 2024	13.56	13.72	13.56	13.60	13.60	2,900
May 14, 2024	13.70	13.70	13.70	13.70	13.70	300
May 13, 2024	13.70	13.70	13.70	13.70	13.70	2,600
May 10, 2024	13.73	13.77	13.59	13.77	13.77	3,300
May 09, 2024	13.58	13.63	13.58	13.63	13.63	1,100
May 09, 2024	0.14 Dividend
May 08, 2024	13.80	14.00	13.60	13.75	13.61	2,100
May 07, 2024	13.72	14.20	13.51	13.51	13.37	8,400
May 06, 2024	13.32	13.69	13.25	13.50	13.36	10,600
May 03, 2024	13.48	13.51	13.32	13.51	13.37	3,800
May 02, 2024	13.32	13.54	13.01	13.01	12.88	1,200
May 01, 2024	13.38	13.38	13.38	13.38	13.24	300
Apr 30, 2024	13.52	13.60	13.06	13.38	13.24	7,000
Apr 29, 2024	13.98	13.98	13.64	13.64	13.50	1,400
Apr 26, 2024	13.82	13.87	13.71	13.71	13.57	3,200
Apr 25, 2024	13.54	13.96	13.54	13.80	13.66	1,600
Apr 24, 2024	13.55	13.79	13.50	13.79	13.65	5,400
Apr 23, 2024	13.51	13.51	13.51	13.51	13.37	300
Apr 22, 2024	13.45	13.53	13.45	13.51	13.37	1,700
Apr 19, 2024	13.50	13.75	13.43	13.43	13.29	11,300
Apr 18, 2024	13.15	13.34	13.15	13.32	13.18	2,000
Apr 17, 2024	13.02	13.45	13.02	13.45	13.31	1,500
Apr 16, 2024	13.14	13.14	13.14	13.14	13.01	400
Apr 15, 2024	13.14	13.14	13.14	13.14	13.01	400
Apr 12, 2024	13.24	13.71	13.11	13.71	13.57	1,800
Apr 11, 2024	13.11	13.60	13.11	13.60	13.46	1,100
Apr 10, 2024	13.51	13.51	13.31	13.31	13.17	3,000
Apr 09, 2024	13.78	13.78	13.61	13.61	13.47	1,500
Apr 08, 2024	13.78	13.79	13.78	13.79	13.65	300
Apr 05, 2024	13.90	13.90	13.90	13.90	13.76	700
Apr 04, 2024	13.75	14.38	13.61	14.38	14.23	2,500
Apr 03, 2024	14.10	14.10	14.10	14.10	13.96	600
Apr 02, 2024	13.64	14.17	13.61	14.17	14.03	1,100
Apr 01, 2024	14.01	14.40	13.62	13.95	13.81	7,800
Mar 28, 2024	13.75	13.98	13.75	13.78	13.64	1,900
Mar 27, 2024	13.60	13.82	13.60	13.82	13.68	800
Mar 26, 2024	13.70	13.70	13.70	13.70	13.56	300
Mar 25, 2024	13.94	13.94	13.70	13.70	13.56	1,400
Mar 22, 2024	13.97	14.03	13.70	13.98	13.84	1,800
Mar 21, 2024	13.90	13.90	13.88	13.88	13.74	1,000
Mar 20, 2024	13.57	13.94	13.56	13.94	13.80	1,100
Mar 19, 2024	13.58	13.65	13.50	13.50	13.36	4,000
Mar 18, 2024	13.52	13.85	13.45	13.45	13.31	10,600
Mar 15, 2024	13.85	13.90	13.65	13.90	13.76	3,400
Mar 14, 2024	13.61	13.65	13.50	13.65	13.51	2,500
Mar 13, 2024	13.42	14.05	13.42	13.61	13.47	5,000
Mar 12, 2024	13.80	13.80	13.80	13.80	13.66	300
Mar 11, 2024	13.80	13.80	13.80	13.80	13.66	-
Mar 08, 2024	13.80	13.95	13.80	13.80	13.66	3,700
Mar 07, 2024	14.29	14.29	13.72	13.72	13.58	1,100
Mar 06, 2024	13.70	13.99	13.70	13.99	13.85	4,500
Mar 05, 2024	14.28	14.28	13.99	14.00	13.86	1,800
Mar 04, 2024	13.61	14.00	13.61	13.81	13.67	2,400
Mar 01, 2024	13.90	14.18	13.61	13.70	13.56	8,200
Feb 29, 2024	13.90	14.00	13.90	13.90	13.76	1,600
Feb 28, 2024	13.84	14.05	13.81	13.99	13.85	3,500
Feb 27, 2024	14.27	14.27	14.27	14.27	14.12	400
Feb 26, 2024	14.73	14.73	14.05	14.27	14.12	3,500
Feb 23, 2024	14.09	14.77	13.81	13.81	13.67	5,700
Feb 22, 2024	14.46	14.75	13.51	13.97	13.83	12,000
Feb 21, 2024	14.42	14.96	14.42	14.75	14.60	5,900
Feb 20, 2024	14.54	14.54	14.53	14.53	14.38	1,200
Feb 16, 2024	14.81	14.81	14.61	14.61	14.46	2,300
Feb 15, 2024	15.11	15.11	14.81	14.81	14.66	3,000
Feb 14, 2024	14.81	14.81	14.81	14.81	14.66	900
Feb 13, 2024	15.00	15.00	14.85	14.85	14.70	1,300
Feb 12, 2024	15.30	15.30	15.06	15.06	14.91	2,100
Feb 09, 2024	15.74	15.74	15.35	15.50	15.34	3,600
Feb 08, 2024	15.75	15.75	15.40	15.40	15.24	8,100
Feb 08, 2024	0.135 Dividend
Feb 07, 2024	15.60	15.60	15.54	15.54	15.25	1,000
Feb 06, 2024	15.74	15.74	15.51	15.51	15.22	1,200
Feb 05, 2024	15.61	15.80	15.50	15.71	15.41	3,400
Feb 02, 2024	15.56	15.56	15.56	15.56	15.27	400
Feb 01, 2024	15.30	15.60	15.30	15.56	15.27	2,400
Jan 31, 2024	15.51	15.99	15.32	15.32	15.03	3,100
Jan 30, 2024	15.70	15.91	15.31	15.31	15.02	2,300
Jan 29, 2024	16.24	16.24	14.68	15.68	15.39	5,000
Jan 26, 2024	15.49	16.25	15.49	15.81	15.51	4,900
Jan 25, 2024	15.30	15.31	15.30	15.31	15.02	1,000
Jan 24, 2024	14.75	15.39	14.75	14.76	14.48	2,300
Jan 23, 2024	14.56	14.56	14.54	14.54	14.27	1,300
Jan 22, 2024	15.18	15.21	15.18	15.21	14.92	1,200
Jan 19, 2024	15.45	15.45	15.45	15.45	15.16	1,800
Jan 18, 2024	15.05	15.25	15.05	15.25	14.96	1,600
Jan 17, 2024	15.07	15.35	15.07	15.26	14.97	3,900
Jan 16, 2024	15.04	15.04	15.04	15.04	14.76	1,100
Jan 12, 2024	15.19	15.19	15.19	15.19	14.90	-
Jan 11, 2024	15.20	15.20	15.19	15.19	14.90	1,000
Jan 10, 2024	15.16	15.48	15.15	15.48	15.19	1,300
Jan 09, 2024	15.20	15.20	15.20	15.20	14.91	200
Jan 08, 2024	15.19	15.40	15.19	15.21	14.92	900
Jan 05, 2024	15.19	15.57	15.19	15.27	14.98	4,400
Jan 04, 2024	15.49	15.75	15.49	15.75	15.45	3,900
Jan 03, 2024	15.17	15.57	15.17	15.57	15.28	1,000
Jan 02, 2024	15.35	15.83	15.35	15.65	15.36	4,800
Dec 29, 2023	15.35	15.35	15.35	15.35	15.06	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7335-0.0006(-0.08%)

CRUDE OIL79.22-0.58(-0.73%)

Bitcoin CAD97,068.84+5,589.48(+6.11%)

SB Financial Group, Inc. (SBFG)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7335
-0.0006(-0.08%)

CRUDE OIL
79.22
-0.58(-0.73%)

Bitcoin CAD
97,068.84
+5,589.48(+6.11%)