SBFGP

SB Financial Group, Inc. Depositary Shares Historical Stock Prices

$15.8452
*  
unch
unch
Get SBFGP Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading SBFGP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBFGP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 15.8452 0
01/18/2017 15.8452 15.8452 15.8452 15.8452 00
01/17/2017 15.8452 15.8452 15.8452 15.8452 00
01/13/2017 15.8452 15.8452 15.8452 15.8452 00
01/12/2017 15.8452 15.8452 15.8452 15.8452 00
01/11/2017 15.8452 15.8452 15.8452 15.8452 00
01/10/2017 15.8452 15.8452 15.8452 15.8452 00
01/09/2017 15.8452 15.8452 15.8452 15.8452 00
01/06/2017 15.8452 15.8452 15.8452 15.8452 00
01/05/2017 15.8452 15.8452 15.8452 15.8452 00
01/04/2017 15.8452 15.8452 15.8452 15.8452 00
01/03/2017 15.8452 15.8452 15.8452 15.8452 00
12/30/2016 15.8452 15.8452 15.8452 15.8452 00
12/29/2016 15.8452 15.8452 15.8452 15.8452 00
12/28/2016 15.8452 15.8452 15.8452 15.8452 00
12/27/2016 15.8452 15.8452 15.8452 15.8452 00
12/23/2016 15.54 15.8452 15.54 15.8452 700
12/22/2016 15.23 15.5061 15.23 15.5 701
12/21/2016 15.63 15.63 15.555 15.555 200
12/20/2016 14.52 14.52 14.52 14.52 00
12/19/2016 14.52 14.52 14.52 14.52 101
12/16/2016 16.83 16.83 16.83 16.83 178
12/15/2016 15.85 15.85 15.85 15.85 219
12/14/2016 14.75 14.75 14.75 14.75 00
12/13/2016 14.41 14.75 14.41 14.75 1,600
12/12/2016 14.5 14.5 14.5 14.5 00
12/09/2016 14.5 14.5 14.5 14.5 00
12/08/2016 14.5 14.5 14.5 14.5 00
12/07/2016 14.5 14.5 14.5 14.5 00
12/06/2016 14.5 14.5 14.4126 14.5 11,900
12/05/2016 14.074 14.074 14.074 14.074 00
12/02/2016 14.074 14.074 14.074 14.074 500
12/01/2016 14 14 14 14 00
11/30/2016 13.881 14 13.881 14 2,100
11/29/2016 14 14 14 14 00
11/28/2016 14.45 14.5 14 14 2,850
11/25/2016 14 14 14 14 00
11/23/2016 14 14 14 14 00
11/22/2016 13.9 14 13.8999 14 42,544
11/21/2016 14 14 13.98 13.99 2,500
11/18/2016 13.9615 13.9615 13.9615 13.9615 727
11/17/2016 13.98 13.98 13.98 13.98 00
11/16/2016 13.846 13.98 13.846 13.98 600
11/15/2016 13 13 13 13 00
11/14/2016 13 13 13 13 00
11/11/2016 13 13 13 13 1,000
11/10/2016 13.6 13.6 13.6 13.6 00
11/09/2016 13.6 13.6 13.6 13.6 00
11/08/2016 13.6 13.6 13.6 13.6 00
11/07/2016 13.6 13.6 13.6 13.6 00
11/04/2016 13.6 13.6 13.6 13.6 00
11/03/2016 13.6 13.6 13.6 13.6 00
11/02/2016 13.6 13.6 13.6 13.6 00
11/01/2016 13.6 13.6 13.6 13.6 00
10/31/2016 13.6 13.6 13.6 13.6 00
10/28/2016 13.6 13.6 13.6 13.6 00
10/27/2016 13.6 13.6 13.6 13.6 00
10/26/2016 13.6 13.6 13.6 13.6 00
10/25/2016 13.6 13.6 13.6 13.6 00
10/24/2016 13.6 13.6 13.6 13.6 00
10/21/2016 13.45 13.6 12.16 13.6 4,500
10/20/2016 13.6 13.6 13.6 13.6 00
10/19/2016 13.6 13.6 13.6 13.6 00
10/18/2016 13.6 13.6 13.6 13.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?