Canada markets closed

SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.78-0.02 (-0.12%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202216.8016.8216.5616.7816.7810,100
Aug 11, 202217.0617.0616.7516.8016.805,700
Aug 11, 20220.12 Dividend
Aug 10, 202217.3317.3517.0017.1016.983,300
Aug 09, 202217.2017.5116.8716.8716.755,300
Aug 08, 202216.8516.8516.8516.8516.73300
Aug 05, 202216.8516.8516.8516.8516.73700
Aug 04, 202217.2017.2616.8116.8216.7012,100
Aug 03, 202217.4717.8117.1617.1617.0410,100
Aug 02, 202217.3417.5517.3117.3117.193,200
Aug 01, 202217.2617.7817.2617.7817.669,300
Jul 29, 202217.2517.8017.1517.2417.129,700
Jul 28, 202217.2917.8717.2617.2617.1411,500
Jul 27, 202217.3017.8517.0317.3017.1831,600
Jul 26, 202216.8517.2016.8517.2017.081,800
Jul 25, 202217.0417.7016.9617.1116.9913,200
Jul 22, 202217.0217.0217.0217.0216.90300
Jul 21, 202216.9517.0216.9517.0216.903,500
Jul 20, 202216.6016.9116.6016.8816.765,500
Jul 19, 202216.7516.7516.6016.6016.4816,400
Jul 18, 202216.7516.7516.7516.7516.634,800
Jul 15, 202216.9016.9016.7616.7616.647,100
Jul 14, 202217.0317.0416.9516.9516.833,500
Jul 13, 202217.0417.0617.0017.0416.923,300
Jul 12, 202216.9017.0516.8117.0016.884,800
Jul 11, 202217.0017.0517.0017.0016.8812,800
Jul 08, 202217.0017.1417.0017.1016.983,900
Jul 07, 202217.0017.0016.9216.9716.854,600
Jul 06, 202217.0717.2316.8116.8116.698,500
Jul 05, 202217.2717.4017.0617.0616.9414,000
Jul 01, 202217.2617.3017.2017.2217.101,600
Jun 30, 202217.1017.3417.0017.2617.144,900
Jun 29, 202218.0318.0317.0617.2117.0918,900
Jun 28, 202217.6318.0617.6318.0617.9312,800
Jun 27, 202217.3017.9317.3017.9317.801,000
Jun 24, 202217.5017.6717.5017.6017.482,900
Jun 23, 202217.8717.9117.4517.4517.334,100
Jun 22, 202217.7317.7317.4517.4517.333,100
Jun 21, 202217.4818.2017.4818.0017.8715,300
Jun 17, 202217.5017.6617.3117.6617.5413,100
Jun 16, 202217.1017.3317.1017.1617.045,300
Jun 15, 202217.4717.5717.1117.2017.083,500
Jun 14, 202217.3117.6717.0617.0616.9415,000
Jun 13, 202217.2517.4217.2517.3117.193,400
Jun 10, 202217.5217.7617.5217.5417.423,200
Jun 09, 202217.7417.7817.5217.5217.402,500
Jun 08, 202217.9818.0417.9118.0417.911,300
Jun 07, 202218.1718.2518.0618.1518.024,400
Jun 06, 202218.0418.3218.0418.3218.192,300
Jun 03, 202218.0018.1017.9518.0717.944,700
Jun 02, 202217.8418.1817.8418.1718.042,900
Jun 01, 202218.5718.5718.0918.1418.014,200
May 31, 202217.8718.2417.8718.2018.079,300
May 27, 202218.1318.5718.0418.0517.924,300
May 26, 202218.0018.4017.7017.7017.581,700
May 25, 202217.7118.2517.7117.9517.822,000
May 24, 202216.5418.0016.5417.7717.657,200
May 23, 202217.8118.1917.7517.9517.8213,800
May 20, 202217.6718.1417.4217.6217.5014,000
May 19, 202217.2018.8617.2017.5517.436,200
May 18, 202217.6317.9316.2817.3317.219,800
May 17, 202217.2518.5517.2518.0917.9610,700
May 16, 202217.0917.6817.0917.5617.444,200
May 13, 202217.8117.8117.5017.6317.514,300
May 12, 202218.1318.1817.7917.7917.671,700
May 12, 20220.12 Dividend
May 11, 202217.8618.0117.7318.0117.766,400
May 10, 202217.9218.2317.9218.0017.756,800
May 09, 202218.6618.8918.1118.1117.861,700
May 06, 202218.5018.9018.4118.4118.163,500
May 05, 202218.9918.9918.5018.8518.593,100
May 04, 202219.1519.4019.0219.1018.847,100
May 03, 202218.8219.1118.8218.8418.58800
May 02, 202219.0019.5418.5019.1418.88136,400
Apr 29, 202219.7919.7918.6019.0018.7418,500
Apr 28, 202219.1019.4018.6619.3819.1231,100
Apr 27, 202218.8618.8918.4118.5218.272,400
Apr 26, 202219.2919.2918.3419.1018.8413,900
Apr 25, 202219.6720.2419.5019.8319.5620,700
Apr 22, 202219.1619.6719.1619.6719.40800
Apr 21, 202219.5019.5018.6319.3919.135,200
Apr 20, 202219.0319.1918.7119.0718.8174,100
Apr 19, 202218.9918.9918.7918.9818.727,900
Apr 18, 202218.6618.9418.6618.9418.681,800
Apr 14, 202218.6718.7518.6118.7518.4910,200
Apr 13, 202218.4218.7718.4218.7718.511,100
Apr 12, 202218.8118.8518.7718.8418.582,900
Apr 11, 202218.8719.3618.6118.8018.545,300
Apr 08, 202219.0619.0619.0619.0618.80600
Apr 07, 202219.0619.0619.0619.0618.80400
Apr 06, 202219.2019.3019.2019.3019.041,300
Apr 05, 202219.5019.5919.3119.4019.145,900
Apr 04, 202219.9019.9019.1019.5119.2410,100
Apr 01, 202220.1720.2019.9119.9119.642,100
Mar 31, 202220.4120.4719.9119.9119.649,300
Mar 30, 202220.3520.6620.2620.3920.1110,900
Mar 29, 202220.2820.4020.0020.1519.884,000
Mar 28, 202219.9820.3919.9820.3920.114,200
Mar 25, 202220.1820.4620.0020.0019.733,900
Mar 24, 202219.9420.2019.5920.2019.927,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...