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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	17.26	17.30	17.20	17.22	17.22	1,600
Jun 30, 2022	17.10	17.34	17.00	17.26	17.26	4,900
Jun 29, 2022	18.03	18.03	17.06	17.21	17.21	18,900
Jun 28, 2022	17.63	18.06	17.63	18.06	18.06	12,800
Jun 27, 2022	17.30	17.93	17.30	17.93	17.93	1,000
Jun 24, 2022	17.50	17.67	17.50	17.60	17.60	2,900
Jun 23, 2022	17.87	17.91	17.45	17.45	17.45	4,100
Jun 22, 2022	17.73	17.73	17.45	17.45	17.45	3,100
Jun 21, 2022	17.48	18.20	17.48	18.00	18.00	15,300
Jun 17, 2022	17.50	17.66	17.31	17.66	17.66	13,100
Jun 16, 2022	17.10	17.33	17.10	17.16	17.16	5,300
Jun 15, 2022	17.47	17.57	17.11	17.20	17.20	3,500
Jun 14, 2022	17.31	17.67	17.06	17.06	17.06	15,000
Jun 13, 2022	17.25	17.42	17.25	17.31	17.31	3,400
Jun 10, 2022	17.52	17.76	17.52	17.54	17.54	3,200
Jun 09, 2022	17.74	17.78	17.52	17.52	17.52	2,500
Jun 08, 2022	17.98	18.04	17.91	18.04	18.04	1,300
Jun 07, 2022	18.17	18.25	18.06	18.15	18.15	4,400
Jun 06, 2022	18.04	18.32	18.04	18.32	18.32	2,300
Jun 03, 2022	18.00	18.10	17.95	18.07	18.07	4,700
Jun 02, 2022	17.84	18.18	17.84	18.17	18.17	2,900
Jun 01, 2022	18.57	18.57	18.09	18.14	18.14	4,200
May 31, 2022	17.87	18.24	17.87	18.20	18.20	9,300
May 27, 2022	18.13	18.57	18.04	18.05	18.05	4,300
May 26, 2022	18.00	18.40	17.70	17.70	17.70	1,700
May 25, 2022	17.71	18.25	17.71	17.95	17.95	2,000
May 24, 2022	16.54	18.00	16.54	17.77	17.77	7,200
May 23, 2022	17.81	18.19	17.75	17.95	17.95	13,800
May 20, 2022	17.67	18.14	17.42	17.62	17.62	14,000
May 19, 2022	17.20	18.86	17.20	17.55	17.55	6,200
May 18, 2022	17.63	17.93	16.28	17.33	17.33	9,800
May 17, 2022	17.25	18.55	17.25	18.09	18.09	10,700
May 16, 2022	17.09	17.68	17.09	17.56	17.56	4,200
May 13, 2022	17.81	17.81	17.50	17.63	17.63	4,300
May 12, 2022	18.13	18.18	17.79	17.79	17.79	1,700
May 12, 2022	0.12 Dividend
May 11, 2022	17.86	18.01	17.73	18.01	17.89	6,400
May 10, 2022	17.92	18.23	17.92	18.00	17.88	6,800
May 09, 2022	18.66	18.89	18.11	18.11	17.99	1,700
May 06, 2022	18.50	18.90	18.41	18.41	18.29	3,500
May 05, 2022	18.99	18.99	18.50	18.85	18.72	3,100
May 04, 2022	19.15	19.40	19.02	19.10	18.97	7,100
May 03, 2022	18.82	19.11	18.82	18.84	18.71	800
May 02, 2022	19.00	19.54	18.50	19.14	19.01	136,400
Apr 29, 2022	19.79	19.79	18.60	19.00	18.87	18,500
Apr 28, 2022	19.10	19.40	18.66	19.38	19.25	31,100
Apr 27, 2022	18.86	18.89	18.41	18.52	18.40	2,400
Apr 26, 2022	19.29	19.29	18.34	19.10	18.97	13,900
Apr 25, 2022	19.67	20.24	19.50	19.83	19.70	20,700
Apr 22, 2022	19.16	19.67	19.16	19.67	19.54	800
Apr 21, 2022	19.50	19.50	18.63	19.39	19.26	5,200
Apr 20, 2022	19.03	19.19	18.71	19.07	18.94	74,100
Apr 19, 2022	18.99	18.99	18.79	18.98	18.85	7,900
Apr 18, 2022	18.66	18.94	18.66	18.94	18.81	1,800
Apr 14, 2022	18.67	18.75	18.61	18.75	18.63	10,200
Apr 13, 2022	18.42	18.77	18.42	18.77	18.64	1,100
Apr 12, 2022	18.81	18.85	18.77	18.84	18.71	2,900
Apr 11, 2022	18.87	19.36	18.61	18.80	18.67	5,300
Apr 08, 2022	19.06	19.06	19.06	19.06	18.93	600
Apr 07, 2022	19.06	19.06	19.06	19.06	18.93	400
Apr 06, 2022	19.20	19.30	19.20	19.30	19.17	1,300
Apr 05, 2022	19.50	19.59	19.31	19.40	19.27	5,900
Apr 04, 2022	19.90	19.90	19.10	19.51	19.38	10,100
Apr 01, 2022	20.17	20.20	19.91	19.91	19.78	2,100
Mar 31, 2022	20.41	20.47	19.91	19.91	19.78	9,300
Mar 30, 2022	20.35	20.66	20.26	20.39	20.25	10,900
Mar 29, 2022	20.28	20.40	20.00	20.15	20.02	4,000
Mar 28, 2022	19.98	20.39	19.98	20.39	20.25	4,200
Mar 25, 2022	20.18	20.46	20.00	20.00	19.87	3,900
Mar 24, 2022	19.94	20.20	19.59	20.20	20.07	7,400
Mar 23, 2022	20.60	20.60	20.21	20.43	20.29	1,400
Mar 22, 2022	20.00	20.85	20.00	20.79	20.65	6,800
Mar 21, 2022	20.00	20.26	19.80	19.80	19.67	2,600
Mar 18, 2022	19.08	20.42	18.56	20.42	20.28	188,700
Mar 17, 2022	18.66	19.12	18.66	19.12	18.99	1,600
Mar 16, 2022	18.53	18.97	18.53	18.83	18.70	7,200
Mar 15, 2022	18.56	18.59	18.56	18.56	18.44	2,400
Mar 14, 2022	18.61	18.99	18.53	18.60	18.48	4,400
Mar 11, 2022	18.60	18.91	18.60	18.74	18.62	1,300
Mar 10, 2022	18.85	19.10	18.53	19.10	18.97	2,400
Mar 09, 2022	18.21	19.14	18.21	18.75	18.63	1,300
Mar 08, 2022	18.88	18.88	18.60	18.60	18.48	4,200
Mar 07, 2022	18.70	19.14	18.60	18.60	18.48	4,400
Mar 04, 2022	18.53	18.80	18.53	18.75	18.63	4,200
Mar 03, 2022	18.69	19.68	18.55	18.61	18.49	14,200
Mar 02, 2022	19.00	19.57	18.45	18.93	18.80	4,700
Mar 01, 2022	19.37	19.40	18.69	18.72	18.60	6,200
Feb 28, 2022	18.85	19.93	18.70	19.00	18.87	11,400
Feb 25, 2022	18.94	19.88	18.87	18.92	18.79	15,200
Feb 24, 2022	19.17	19.17	18.75	18.94	18.81	4,700
Feb 23, 2022	19.56	19.59	19.25	19.46	19.33	3,700
Feb 22, 2022	19.88	19.88	19.40	19.63	19.50	13,500
Feb 18, 2022	19.50	19.68	19.40	19.47	19.34	5,500
Feb 17, 2022	19.80	19.89	19.56	19.56	19.43	2,300
Feb 16, 2022	19.68	19.93	19.53	19.55	19.42	12,300
Feb 15, 2022	19.51	19.95	19.34	19.68	19.55	31,200
Feb 14, 2022	19.84	19.84	19.32	19.46	19.33	8,500
Feb 11, 2022	19.73	20.00	19.22	19.85	19.72	13,000
Feb 10, 2022	19.75	19.94	19.74	19.74	19.61	89,000
Feb 10, 2022	0.115 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,551.23-371.75(-1.49%)

SB Financial Group, Inc. (SBFG)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,551.23
-371.75(-1.49%)