Advertisement
U.S. markets closed

SB Financial Group, Inc. (SBFG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
13.78-0.26 (-1.85%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.7513.9813.7513.7813.781,900
Mar 27, 202413.6013.8213.6013.8213.82800
Mar 26, 202413.7013.7013.7013.7013.70300
Mar 25, 202413.9413.9413.7013.7013.701,400
Mar 22, 202413.9714.0313.7013.9813.981,800
Mar 21, 202413.9013.9013.8813.8813.881,000
Mar 20, 202413.5713.9413.5613.9413.941,100
Mar 19, 202413.5813.6513.5013.5013.504,000
Mar 18, 202413.5213.8513.4513.4513.4510,600
Mar 15, 202413.8513.9013.6513.9013.903,400
Mar 14, 202413.6113.6513.5013.6513.652,500
Mar 13, 202413.4214.0513.4213.6113.615,000
Mar 12, 202413.8013.8013.8013.8013.80300
Mar 11, 202413.8013.8013.8013.8013.80-
Mar 08, 202413.8013.9513.8013.8013.803,700
Mar 07, 202414.2914.2913.7213.7213.721,100
Mar 06, 202413.7013.9913.7013.9913.994,500
Mar 05, 202414.2814.2813.9914.0014.001,800
Mar 04, 202413.6114.0013.6113.8113.812,400
Mar 01, 202413.9014.1813.6113.7013.708,200
Feb 29, 202413.9014.0013.9013.9013.901,600
Feb 28, 202413.8414.0513.8113.9913.993,500
Feb 27, 202414.2714.2714.2714.2714.27400
Feb 26, 202414.7314.7314.0514.2714.273,500
Feb 23, 202414.0914.7713.8113.8113.815,700
Feb 22, 202414.4614.7513.5113.9713.9712,000
Feb 21, 202414.4214.9614.4214.7514.755,900
Feb 20, 202414.5414.5414.5314.5314.531,200
Feb 16, 202414.8114.8114.6114.6114.612,300
Feb 15, 202415.1115.1114.8114.8114.813,000
Feb 14, 202414.8114.8114.8114.8114.81900
Feb 13, 202415.0015.0014.8514.8514.851,300
Feb 12, 202415.3015.3015.0615.0615.062,100
Feb 09, 202415.7415.7415.3515.5015.503,600
Feb 08, 202415.7515.7515.4015.4015.408,100
Feb 08, 20240.135 Dividend
Feb 07, 202415.6015.6015.5415.5415.401,000
Feb 06, 202415.7415.7415.5115.5115.381,200
Feb 05, 202415.6115.8015.5015.7115.573,400
Feb 02, 202415.5615.5615.5615.5615.42400
Feb 01, 202415.3015.6015.3015.5615.422,400
Jan 31, 202415.5115.9915.3215.3215.193,100
Jan 30, 202415.7015.9115.3115.3115.182,300
Jan 29, 202416.2416.2414.6815.6815.545,000
Jan 26, 202415.4916.2515.4915.8115.674,900
Jan 25, 202415.3015.3115.3015.3115.181,000
Jan 24, 202414.7515.3914.7514.7614.632,300
Jan 23, 202414.5614.5614.5414.5414.411,300
Jan 22, 202415.1815.2115.1815.2115.081,200
Jan 19, 202415.4515.4515.4515.4515.321,800
Jan 18, 202415.0515.2515.0515.2515.121,600
Jan 17, 202415.0715.3515.0715.2615.133,900
Jan 16, 202415.0415.0415.0415.0414.911,100
Jan 12, 202415.1915.1915.1915.1915.06-
Jan 11, 202415.2015.2015.1915.1915.061,000
Jan 10, 202415.1615.4815.1515.4815.351,300
Jan 09, 202415.2015.2015.2015.2015.07200
Jan 08, 202415.1915.4015.1915.2115.08900
Jan 05, 202415.1915.5715.1915.2715.144,400
Jan 04, 202415.4915.7515.4915.7515.613,900
Jan 03, 202415.1715.5715.1715.5715.431,000
Jan 02, 202415.3515.8315.3515.6515.514,800
Dec 29, 202315.3515.3515.3515.3515.22-
Dec 28, 202315.3015.7015.3015.3515.223,500
Dec 27, 202315.1115.6615.1115.6015.462,700
Dec 26, 202315.3115.6615.3115.6615.524,800
Dec 22, 202314.9715.4514.8815.2015.077,700
Dec 21, 202315.3215.7414.8915.0214.898,000
Dec 20, 202315.1115.5015.0715.3515.227,600
Dec 19, 202314.9515.1214.9515.1114.983,600
Dec 18, 202314.8314.9114.8014.9114.781,700
Dec 15, 202314.6615.2514.6615.2015.0715,000
Dec 14, 202314.5715.0014.5115.0014.8714,100
Dec 13, 202314.4514.4513.8014.2114.0918,500
Dec 12, 202314.6014.8214.2814.2814.166,200
Dec 11, 202315.1015.1014.6514.7714.646,800
Dec 08, 202314.8515.2014.7514.9414.8112,500
Dec 07, 202314.1815.2414.1814.8614.7310,900
Dec 06, 202314.3014.4914.2314.4514.326,200
Dec 05, 202313.8414.3613.8414.0313.9111,800
Dec 04, 202313.5513.7913.5013.7013.585,700
Dec 01, 202313.3613.7713.3113.5013.3811,900
Nov 30, 202313.5313.6913.2913.6013.486,500
Nov 29, 202313.6013.7613.5913.7613.64900
Nov 28, 202313.4013.7613.4013.7613.642,800
Nov 27, 202313.9913.9913.2013.3013.187,700
Nov 24, 202313.5413.8013.5413.8013.682,400
Nov 22, 202313.3313.3313.3313.3313.21700
Nov 21, 202313.5014.2113.3313.3313.216,300
Nov 20, 202313.2513.6113.2513.6113.493,800
Nov 17, 202313.1213.8013.1213.3113.193,500
Nov 16, 202313.2213.2213.2013.2013.091,300
Nov 15, 202313.4013.5113.2213.2213.115,100
Nov 14, 202313.0813.6413.0813.5913.478,800
Nov 13, 202312.9713.0112.9513.0112.903,300
Nov 10, 202313.1013.4913.0013.0012.891,600
Nov 09, 202313.3013.3413.2113.2513.1310,200
Nov 09, 20230.135 Dividend
Nov 08, 202313.0013.7612.8513.2613.012,200
Nov 07, 202313.6513.7013.2413.2412.995,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...