Canada Markets open in 2 hrs 4 mins

SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.11-0.69 (-5.00%)
At close: 04:00PM EDT
13.39 +0.28 (+2.14%)
After hours: 04:12PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023------
Mar 17, 202313.8114.3113.0013.1113.1171,100
Mar 16, 202313.7114.4313.7113.8013.8089,600
Mar 15, 202313.9014.8313.7813.7813.7847,300
Mar 14, 202314.5515.8413.8013.8713.879,500
Mar 13, 202314.7514.8713.7914.3914.3910,600
Mar 10, 202316.1816.1815.3815.6515.6512,800
Mar 09, 202316.5016.5016.0316.0416.0410,200
Mar 08, 202316.5016.6816.5016.5116.515,700
Mar 07, 202316.6816.6816.5516.5716.5718,700
Mar 06, 202316.6116.6916.5516.5516.555,400
Mar 03, 202316.7016.7016.6016.6116.612,200
Mar 02, 202316.7516.7516.7016.7016.709,600
Mar 01, 202316.7516.7516.7516.7516.752,400
Feb 28, 202316.9516.9516.8216.8216.822,000
Feb 27, 202317.3017.3016.8516.8516.85600
Feb 24, 202317.2317.2916.8316.9216.929,000
Feb 23, 202317.0417.0417.0417.0417.04800
Feb 22, 202317.2517.2517.1217.1217.125,000
Feb 21, 202317.3017.3017.1017.2517.252,600
Feb 17, 202317.1317.3017.1317.3017.307,500
Feb 16, 202317.0317.2416.9517.1517.159,500
Feb 15, 202317.0517.0716.8116.8716.871,600
Feb 14, 202316.9017.2216.8117.0517.054,300
Feb 13, 202316.9016.9016.9016.9016.90-
Feb 10, 202316.7617.0816.7616.9016.907,600
Feb 09, 202316.5116.9916.4116.8916.8910,000
Feb 08, 202316.6516.6516.5016.6516.651,500
Feb 07, 202316.6516.6516.5016.6116.613,300
Feb 06, 202316.5516.6416.5216.6416.642,900
Feb 03, 202316.5216.7016.5216.5216.524,100
Feb 02, 202316.7016.7016.4116.7016.702,000
Feb 01, 202316.6516.8516.5916.6116.614,500
Jan 31, 202316.3416.5016.3416.3416.341,800
Jan 30, 202316.6916.6916.6916.6916.69900
Jan 27, 202316.6016.7016.3116.7016.703,600
Jan 26, 202316.3916.5516.3916.5516.551,600
Jan 25, 202316.5516.5516.5516.5516.551,200
Jan 24, 202316.4416.5516.4416.5516.55500
Jan 23, 202316.4716.7016.4616.5016.501,800
Jan 20, 202316.4116.4116.4116.4116.41-
Jan 19, 202316.4116.4116.4116.4116.41300
Jan 18, 202316.3116.6616.3116.6616.664,800
Jan 17, 202316.7216.7216.5116.5116.511,900
Jan 13, 202316.3116.5516.3116.5016.503,900
Jan 12, 202316.6016.9316.3116.5016.506,600
Jan 11, 202316.8616.8616.8616.8616.86700
Jan 10, 202316.5216.8616.4116.8616.861,500
Jan 09, 202316.4616.5516.4616.4816.481,400
Jan 06, 202316.6316.6316.6316.6316.63-
Jan 05, 202316.5317.0016.5016.6316.633,900
Jan 04, 202316.7016.7716.6916.7316.731,200
Jan 03, 202316.6316.7316.6316.7316.731,100
Dec 30, 202217.0017.0016.5516.9516.952,200
Dec 29, 202216.9516.9516.7516.9516.954,200
Dec 28, 202216.4016.4016.3516.3716.372,600
Dec 27, 202216.5016.5016.5016.5016.501,200
Dec 23, 202216.5016.5016.5016.5016.50800
Dec 22, 202216.3716.3716.3716.3716.37300
Dec 21, 202216.9016.9116.9016.9116.911,400
Dec 20, 202216.7616.8916.7516.8916.891,900
Dec 19, 202216.3316.9616.3316.8516.852,800
Dec 16, 202216.5116.9916.5116.9916.9915,200
Dec 15, 202216.3116.5616.3116.5616.562,100
Dec 14, 202216.5116.6016.5016.5016.503,400
Dec 13, 202216.5116.6516.5016.5016.5011,900
Dec 12, 202216.6416.6416.6416.6416.64-
Dec 09, 202216.6416.6616.6416.6416.64900
Dec 08, 202216.7016.7216.6016.6016.602,400
Dec 07, 202216.5416.5416.3116.5016.504,500
Dec 06, 202216.5816.5816.5016.5016.501,300
Dec 05, 202216.6916.8316.5016.5016.506,700
Dec 02, 202216.7016.9016.5016.5016.503,600
Dec 01, 202216.5016.8216.5016.5016.503,100
Nov 30, 202216.5016.7316.5016.5016.504,700
Nov 29, 202216.3816.8916.3816.4116.414,100
Nov 28, 202216.8916.9016.5616.5616.566,200
Nov 25, 202216.9016.9016.7016.9016.904,100
Nov 23, 202216.6316.9016.6116.7616.7610,800
Nov 22, 202216.7616.9516.6016.7516.756,300
Nov 21, 202216.5317.0016.4116.4616.4610,200
Nov 18, 202216.5716.5716.3516.5216.521,700
Nov 17, 202216.8016.8216.3516.8216.829,200
Nov 16, 202216.8316.8316.8316.8316.83500
Nov 15, 202216.8416.8416.8416.8416.84800
Nov 14, 202216.5216.8516.5216.8516.851,100
Nov 11, 202216.5116.8616.5116.7516.752,100
Nov 10, 202216.6016.7616.5016.6516.652,500
Nov 09, 202216.5016.5016.5016.5016.501,100
Nov 08, 202216.6916.7716.5016.7716.771,800
Nov 07, 202216.8516.8516.5216.5616.562,800
Nov 04, 202216.9516.9516.9516.9516.95300
Nov 03, 202216.6116.9516.6116.7716.771,200
Nov 02, 202216.5617.2516.5616.7516.752,800
Nov 01, 202216.7516.8916.5716.6016.608,100
Oct 31, 202216.8516.8616.7516.7516.753,100
Oct 28, 202217.2217.2217.2217.2217.22400
Oct 27, 202216.9217.2216.7517.2217.222,800
Oct 26, 202216.8217.0016.7516.8616.862,800
Oct 25, 202216.8216.8416.8216.8416.841,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...