Canada markets closed

SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.22-0.04 (-0.23%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202217.2617.3017.2017.2217.221,600
Jun 30, 202217.1017.3417.0017.2617.264,900
Jun 29, 202218.0318.0317.0617.2117.2118,900
Jun 28, 202217.6318.0617.6318.0618.0612,800
Jun 27, 202217.3017.9317.3017.9317.931,000
Jun 24, 202217.5017.6717.5017.6017.602,900
Jun 23, 202217.8717.9117.4517.4517.454,100
Jun 22, 202217.7317.7317.4517.4517.453,100
Jun 21, 202217.4818.2017.4818.0018.0015,300
Jun 17, 202217.5017.6617.3117.6617.6613,100
Jun 16, 202217.1017.3317.1017.1617.165,300
Jun 15, 202217.4717.5717.1117.2017.203,500
Jun 14, 202217.3117.6717.0617.0617.0615,000
Jun 13, 202217.2517.4217.2517.3117.313,400
Jun 10, 202217.5217.7617.5217.5417.543,200
Jun 09, 202217.7417.7817.5217.5217.522,500
Jun 08, 202217.9818.0417.9118.0418.041,300
Jun 07, 202218.1718.2518.0618.1518.154,400
Jun 06, 202218.0418.3218.0418.3218.322,300
Jun 03, 202218.0018.1017.9518.0718.074,700
Jun 02, 202217.8418.1817.8418.1718.172,900
Jun 01, 202218.5718.5718.0918.1418.144,200
May 31, 202217.8718.2417.8718.2018.209,300
May 27, 202218.1318.5718.0418.0518.054,300
May 26, 202218.0018.4017.7017.7017.701,700
May 25, 202217.7118.2517.7117.9517.952,000
May 24, 202216.5418.0016.5417.7717.777,200
May 23, 202217.8118.1917.7517.9517.9513,800
May 20, 202217.6718.1417.4217.6217.6214,000
May 19, 202217.2018.8617.2017.5517.556,200
May 18, 202217.6317.9316.2817.3317.339,800
May 17, 202217.2518.5517.2518.0918.0910,700
May 16, 202217.0917.6817.0917.5617.564,200
May 13, 202217.8117.8117.5017.6317.634,300
May 12, 202218.1318.1817.7917.7917.791,700
May 12, 20220.12 Dividend
May 11, 202217.8618.0117.7318.0117.896,400
May 10, 202217.9218.2317.9218.0017.886,800
May 09, 202218.6618.8918.1118.1117.991,700
May 06, 202218.5018.9018.4118.4118.293,500
May 05, 202218.9918.9918.5018.8518.723,100
May 04, 202219.1519.4019.0219.1018.977,100
May 03, 202218.8219.1118.8218.8418.71800
May 02, 202219.0019.5418.5019.1419.01136,400
Apr 29, 202219.7919.7918.6019.0018.8718,500
Apr 28, 202219.1019.4018.6619.3819.2531,100
Apr 27, 202218.8618.8918.4118.5218.402,400
Apr 26, 202219.2919.2918.3419.1018.9713,900
Apr 25, 202219.6720.2419.5019.8319.7020,700
Apr 22, 202219.1619.6719.1619.6719.54800
Apr 21, 202219.5019.5018.6319.3919.265,200
Apr 20, 202219.0319.1918.7119.0718.9474,100
Apr 19, 202218.9918.9918.7918.9818.857,900
Apr 18, 202218.6618.9418.6618.9418.811,800
Apr 14, 202218.6718.7518.6118.7518.6310,200
Apr 13, 202218.4218.7718.4218.7718.641,100
Apr 12, 202218.8118.8518.7718.8418.712,900
Apr 11, 202218.8719.3618.6118.8018.675,300
Apr 08, 202219.0619.0619.0619.0618.93600
Apr 07, 202219.0619.0619.0619.0618.93400
Apr 06, 202219.2019.3019.2019.3019.171,300
Apr 05, 202219.5019.5919.3119.4019.275,900
Apr 04, 202219.9019.9019.1019.5119.3810,100
Apr 01, 202220.1720.2019.9119.9119.782,100
Mar 31, 202220.4120.4719.9119.9119.789,300
Mar 30, 202220.3520.6620.2620.3920.2510,900
Mar 29, 202220.2820.4020.0020.1520.024,000
Mar 28, 202219.9820.3919.9820.3920.254,200
Mar 25, 202220.1820.4620.0020.0019.873,900
Mar 24, 202219.9420.2019.5920.2020.077,400
Mar 23, 202220.6020.6020.2120.4320.291,400
Mar 22, 202220.0020.8520.0020.7920.656,800
Mar 21, 202220.0020.2619.8019.8019.672,600
Mar 18, 202219.0820.4218.5620.4220.28188,700
Mar 17, 202218.6619.1218.6619.1218.991,600
Mar 16, 202218.5318.9718.5318.8318.707,200
Mar 15, 202218.5618.5918.5618.5618.442,400
Mar 14, 202218.6118.9918.5318.6018.484,400
Mar 11, 202218.6018.9118.6018.7418.621,300
Mar 10, 202218.8519.1018.5319.1018.972,400
Mar 09, 202218.2119.1418.2118.7518.631,300
Mar 08, 202218.8818.8818.6018.6018.484,200
Mar 07, 202218.7019.1418.6018.6018.484,400
Mar 04, 202218.5318.8018.5318.7518.634,200
Mar 03, 202218.6919.6818.5518.6118.4914,200
Mar 02, 202219.0019.5718.4518.9318.804,700
Mar 01, 202219.3719.4018.6918.7218.606,200
Feb 28, 202218.8519.9318.7019.0018.8711,400
Feb 25, 202218.9419.8818.8718.9218.7915,200
Feb 24, 202219.1719.1718.7518.9418.814,700
Feb 23, 202219.5619.5919.2519.4619.333,700
Feb 22, 202219.8819.8819.4019.6319.5013,500
Feb 18, 202219.5019.6819.4019.4719.345,500
Feb 17, 202219.8019.8919.5619.5619.432,300
Feb 16, 202219.6819.9319.5319.5519.4212,300
Feb 15, 202219.5119.9519.3419.6819.5531,200
Feb 14, 202219.8419.8419.3219.4619.338,500
Feb 11, 202219.7320.0019.2219.8519.7213,000
Feb 10, 202219.7519.9419.7419.7419.6189,000
Feb 10, 20220.115 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...