Canada markets closed

SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.14+0.22 (+1.10%)
At close: 04:00PM EDT
20.11 -0.03 (-0.15%)
After hours: 04:01PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202419.9820.1419.9320.1420.147,000
Oct 03, 202420.1820.1819.8019.9219.928,600
Oct 02, 202420.5020.5020.2220.2220.223,300
Oct 01, 202420.1121.2119.5220.6720.6723,200
Sept 30, 202420.3320.8420.0020.5620.5614,300
Sept 27, 202419.1720.2018.4120.2020.2020,000
Sept 26, 202419.6420.3019.5519.7919.7915,500
Sept 25, 202420.0420.0419.7019.7019.704,400
Sept 24, 202419.6520.1919.0020.0020.0016,400
Sept 23, 202420.4020.4019.8120.0820.0813,700
Sept 20, 202418.9320.5318.8020.4020.4031,000
Sept 19, 202419.3019.5018.5918.7618.7611,800
Sept 18, 202418.0619.9018.0618.9218.9218,200
Sept 17, 202418.3118.9318.0118.5518.5515,200
Sept 16, 202416.5618.6716.5618.5218.5223,200
Sept 13, 202417.1518.6217.1018.0418.0414,900
Sept 12, 202417.2217.2217.2017.2017.201,200
Sept 11, 202417.0217.3516.5117.3517.3512,300
Sept 10, 202417.2517.6516.8517.0617.0611,100
Sept 09, 202417.2017.5016.8017.2217.2214,400
Sept 06, 202416.9917.5816.7617.1517.1512,200
Sept 05, 202416.7617.6516.3217.0417.0426,000
Sept 04, 202416.6716.9915.8616.9916.9916,500
Sept 03, 202416.3916.7415.9716.3216.3219,300
Aug 30, 202416.0216.4916.0216.2516.255,000
Aug 29, 202416.2816.2815.9016.1016.103,400
Aug 28, 202416.1016.4015.8616.4016.404,300
Aug 27, 202416.3616.3615.8015.8015.805,600
Aug 26, 202416.2017.0015.9916.4016.4012,900
Aug 23, 202415.3516.1715.1915.7515.7517,800
Aug 22, 202415.4215.4215.1515.3215.324,800
Aug 21, 202415.0215.3014.2414.9814.9821,800
Aug 20, 202415.1515.1615.0115.1615.163,600
Aug 19, 202415.5715.5715.1015.4815.486,600
Aug 16, 202415.3215.5015.3215.5015.506,500
Aug 15, 202415.1515.3015.0015.1515.157,900
Aug 14, 202414.8315.4814.8315.3515.353,100
Aug 13, 202414.7715.4714.7615.3415.347,000
Aug 12, 202415.2115.4914.7514.8514.859,800
Aug 09, 202415.1216.1315.1115.4215.424,800
Aug 09, 20240.14 Dividend
Aug 08, 202416.0116.2315.1015.9615.8211,100
Aug 07, 202416.4017.1015.5516.4916.355,000
Aug 06, 202416.1116.9815.8016.9816.836,500
Aug 05, 202416.5416.5415.8116.2416.108,800
Aug 02, 202416.6717.5116.3416.8116.6611,400
Aug 01, 202416.9016.9016.3016.3416.208,200
Jul 31, 202416.5116.7516.3016.7116.5618,100
Jul 30, 202416.5016.5916.0116.1516.014,800
Jul 29, 202416.4916.6916.1116.3216.1811,400
Jul 26, 202415.4016.3215.4016.2316.096,400
Jul 25, 202415.3715.3715.3715.3715.24300
Jul 24, 202415.3715.3715.3715.3715.24700
Jul 23, 202415.3215.5415.1515.3815.253,500
Jul 22, 202414.7515.5114.7514.8014.6712,000
Jul 19, 202415.5015.9915.0115.1014.972,800
Jul 18, 202416.0016.0514.8015.4515.3114,900
Jul 17, 202414.8715.9814.4715.8515.7112,300
Jul 16, 202414.1514.5514.1514.3214.195,500
Jul 15, 202414.1514.3214.0414.0513.934,600
Jul 12, 202413.8513.9113.8513.9113.791,200
Jul 11, 202413.2013.9013.2013.7913.677,500
Jul 10, 202413.7513.7513.5213.5213.401,500
Jul 09, 202413.6513.6513.6513.6513.531,400
Jul 08, 202413.9013.9313.6213.6313.5114,000
Jul 05, 202414.1314.1314.1314.1314.01300
Jul 03, 202414.1314.1314.1314.1314.01-
Jul 02, 202413.8414.1313.8414.1314.011,800
Jul 01, 202413.6914.1313.6914.0013.885,900
Jun 28, 202413.9314.0013.7814.0013.883,800
Jun 27, 202413.9013.9913.6713.9913.874,300
Jun 26, 202413.8814.0013.8014.0013.883,500
Jun 25, 202414.0214.0613.6613.6613.548,400
Jun 24, 202414.0414.1014.0214.0213.904,800
Jun 21, 202414.1614.2014.1614.1814.064,900
Jun 20, 202414.0114.0114.0114.0113.89300
Jun 18, 202414.1914.2514.0114.0113.895,900
Jun 17, 202413.9114.2013.9114.2014.083,000
Jun 14, 202413.8213.8513.8213.8513.73600
Jun 13, 202413.7514.2013.2114.2014.084,400
Jun 12, 202413.7414.1113.7413.7713.652,700
Jun 11, 202413.7013.7113.7013.7113.59600
Jun 10, 202414.0014.0113.8014.0113.892,700
Jun 07, 202413.7914.0513.6513.8413.722,600
Jun 06, 202413.9013.9113.9013.9113.792,000
Jun 05, 202413.8514.1013.6413.6413.523,300
Jun 04, 202414.0014.0013.7913.9213.804,800
Jun 03, 202414.1714.1713.7814.1113.994,000
May 31, 202413.8914.7913.5813.7213.6010,500
May 30, 202414.1014.3013.9213.9213.802,500
May 29, 202414.0114.2114.0114.1714.052,100
May 28, 202414.5414.8814.1814.1814.063,900
May 24, 202414.0114.9013.9814.5014.378,300
May 23, 202414.0414.1013.7613.8013.684,900
May 22, 202414.2514.3013.8514.2014.084,700
May 21, 202413.6814.0013.6813.9013.782,000
May 20, 202413.7714.3213.6613.6613.543,900
May 17, 202413.6113.6113.6113.6113.49400
May 16, 202413.6013.6013.6013.6013.48-
May 15, 202413.5613.7213.5613.6013.482,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...