UK markets close in 1 hour 50 minutes

SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
13.51-0.04 (-0.30%)
As of 04:00PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202413.5113.5113.5113.5113.51300
22 Apr 202413.4513.5313.4513.5113.511,700
19 Apr 202413.5013.7513.4313.4313.4311,300
18 Apr 202413.1513.3413.1513.3213.322,000
17 Apr 202413.0213.4513.0213.4513.451,500
16 Apr 202413.1413.1413.1413.1413.14400
15 Apr 202413.1413.1413.1413.1413.14400
12 Apr 202413.2413.7113.1113.7113.711,800
11 Apr 202413.1113.6013.1113.6013.601,100
10 Apr 202413.5113.5113.3113.3113.313,000
09 Apr 202413.7813.7813.6113.6113.611,500
08 Apr 202413.7813.7913.7813.7913.79300
05 Apr 202413.9013.9013.9013.9013.90700
04 Apr 202413.7514.3813.6114.3814.382,500
03 Apr 202414.1014.1014.1014.1014.10600
02 Apr 202413.6414.1713.6114.1714.171,100
01 Apr 202414.0114.4013.6213.9513.957,800
28 Mar 202413.7513.9813.7513.7813.781,900
27 Mar 202413.6013.8213.6013.8213.82800
26 Mar 202413.7013.7013.7013.7013.70300
25 Mar 202413.9413.9413.7013.7013.701,400
22 Mar 202413.9714.0313.7013.9813.981,800
21 Mar 202413.9013.9013.8813.8813.881,000
20 Mar 202413.5713.9413.5613.9413.941,100
19 Mar 202413.5813.6513.5013.5013.504,000
18 Mar 202413.5213.8513.4513.4513.4510,600
15 Mar 202413.8513.9013.6513.9013.903,400
14 Mar 202413.6113.6513.5013.6513.652,500
13 Mar 202413.4214.0513.4213.6113.615,000
12 Mar 202413.8013.8013.8013.8013.80300
11 Mar 202413.8013.8013.8013.8013.80-
08 Mar 202413.8013.9513.8013.8013.803,700
07 Mar 202414.2914.2913.7213.7213.721,100
06 Mar 202413.7013.9913.7013.9913.994,500
05 Mar 202414.2814.2813.9914.0014.001,800
04 Mar 202413.6114.0013.6113.8113.812,400
01 Mar 202413.9014.1813.6113.7013.708,200
29 Feb 202413.9014.0013.9013.9013.901,600
28 Feb 202413.8414.0513.8113.9913.993,500
27 Feb 202414.2714.2714.2714.2714.27400
26 Feb 202414.7314.7314.0514.2714.273,500
23 Feb 202414.0914.7713.8113.8113.815,700
22 Feb 202414.4614.7513.5113.9713.9712,000
21 Feb 202414.4214.9614.4214.7514.755,900
20 Feb 202414.5414.5414.5314.5314.531,200
16 Feb 202414.8114.8114.6114.6114.612,300
15 Feb 202415.1115.1114.8114.8114.813,000
14 Feb 202414.8114.8114.8114.8114.81900
13 Feb 202415.0015.0014.8514.8514.851,300
12 Feb 202415.3015.3015.0615.0615.062,100
09 Feb 202415.7415.7415.3515.5015.503,600
08 Feb 202415.7515.7515.4015.4015.408,100
08 Feb 20240.135 Dividend
07 Feb 202415.6015.6015.5415.5415.401,000
06 Feb 202415.7415.7415.5115.5115.381,200
05 Feb 202415.6115.8015.5015.7115.573,400
02 Feb 202415.5615.5615.5615.5615.42400
01 Feb 202415.3015.6015.3015.5615.422,400
31 Jan 202415.5115.9915.3215.3215.193,100
30 Jan 202415.7015.9115.3115.3115.182,300
29 Jan 202416.2416.2414.6815.6815.545,000
26 Jan 202415.4916.2515.4915.8115.674,900
25 Jan 202415.3015.3115.3015.3115.181,000
24 Jan 202414.7515.3914.7514.7614.632,300
23 Jan 202414.5614.5614.5414.5414.411,300
22 Jan 202415.1815.2115.1815.2115.081,200
19 Jan 202415.4515.4515.4515.4515.321,800
18 Jan 202415.0515.2515.0515.2515.121,600
17 Jan 202415.0715.3515.0715.2615.133,900
16 Jan 202415.0415.0415.0415.0414.911,100
12 Jan 202415.1915.1915.1915.1915.06-
11 Jan 202415.2015.2015.1915.1915.061,000
10 Jan 202415.1615.4815.1515.4815.351,300
09 Jan 202415.2015.2015.2015.2015.07200
08 Jan 202415.1915.4015.1915.2115.08900
05 Jan 202415.1915.5715.1915.2715.144,400
04 Jan 202415.4915.7515.4915.7515.613,900
03 Jan 202415.1715.5715.1715.5715.431,000
02 Jan 202415.3515.8315.3515.6515.514,800
29 Dec 202315.3515.3515.3515.3515.22-
28 Dec 202315.3015.7015.3015.3515.223,500
27 Dec 202315.1115.6615.1115.6015.462,700
26 Dec 202315.3115.6615.3115.6615.524,800
22 Dec 202314.9715.4514.8815.2015.077,700
21 Dec 202315.3215.7414.8915.0214.898,000
20 Dec 202315.1115.5015.0715.3515.227,600
19 Dec 202314.9515.1214.9515.1114.983,600
18 Dec 202314.8314.9114.8014.9114.781,700
15 Dec 202314.6615.2514.6615.2015.0715,000
14 Dec 202314.5715.0014.5115.0014.8714,100
13 Dec 202314.4514.4513.8014.2114.0918,500
12 Dec 202314.6014.8214.2814.2814.166,200
11 Dec 202315.1015.1014.6514.7714.646,800
08 Dec 202314.8515.2014.7514.9414.8112,500
07 Dec 202314.1815.2414.1814.8614.7310,900
06 Dec 202314.3014.4914.2314.4514.326,200
05 Dec 202313.8414.3613.8414.0313.9111,800
04 Dec 202313.5513.7913.5013.7013.585,700
01 Dec 202313.3613.7713.3113.5013.3811,900
30 Nov 202313.5313.6913.2913.6013.486,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...