Quantcast
SBFG

SB Financial Group, Inc. Common Stock Historical Stock Prices

$17.88
*  
0.26
1.43%
Get SBFG Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading SBFG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 18.13 18.13 17.88 17.88 2,250
11/19/2018 18.09 18.13 17.88 17.88 2,250
11/16/2018 17.94 18.14 17.94 18.14 950
11/15/2018 17.86 17.86 17.86 17.86 00
11/14/2018 17.86 17.86 17.86 17.86 756
11/13/2018 17.93 17.93 17.93 17.93 00
11/12/2018 17.8 18 17.8 17.93 28,044
11/09/2018 17.88 17.99 17.84 17.99 1,739
11/08/2018 17.89 18 17.84 18 12,303
11/07/2018 17.9 17.9 17.9 17.9 499
11/06/2018 17.88 17.9 17.88 17.88 2,633
11/05/2018 17.893 17.99 17.85 17.85 3,322
11/02/2018 18 18 17.85 17.87 3,267
11/01/2018 18.05 18.1 17.97 17.97 9,108
10/31/2018 18 18.18 18 18.13 7,840
10/30/2018 17.64 17.9 17.64 17.9 4,631
10/29/2018 18.3 18.3 18.0661 18.2 1,519
10/26/2018 18 18.26 18 18.25 6,231
10/25/2018 18 18.38 18 18.06 12,300
10/24/2018 18.29 18.3814 18.01 18.09 11,205
10/23/2018 19.07 19.07 18.5 18.57 7,051
10/22/2018 19.45 19.52 18.9557 18.9557 15,847
10/19/2018 19.45 19.5501 19.4 19.4 20,665
10/18/2018 19.85 19.85 19.85 19.85 6,317
10/17/2018 19.85 19.8759 19.85 19.85 1,636
10/16/2018 19.8664 19.9048 19.85 19.85 5,876
10/15/2018 19.95 20.0775 19.85 19.95 3,789
10/12/2018 20.16 20.16 19.85 19.85 23,025
10/11/2018 20.284 20.284 20.2 20.2 1,592
10/10/2018 20.2 20.403 20.18 20.18 1,632
10/09/2018 20.365 20.4899 20.21 20.21 2,288
10/08/2018 20.16 20.45 20.16 20.45 2,289
10/05/2018 20.36 20.4564 20.2765 20.4564 4,639
10/04/2018 20.21 20.5 20.2 20.2 3,917
10/03/2018 20.343 20.4 20.23 20.23 1,252
10/02/2018 20.33 20.53 20.33 20.5 47,294
10/01/2018 20.497 20.5 20.256 20.256 3,620
09/28/2018 20.48 20.49 20.35 20.35 3,062
09/27/2018 20.22 20.44 20.22 20.404 1,128
09/26/2018 20.27 20.3537 20.2 20.32 2,533
09/25/2018 20.4 20.4 20.4 20.4 00
09/24/2018 20.32 20.4218 20.31 20.4 1,376
09/21/2018 20.17 20.4 20.17 20.4 2,220
09/20/2018 20.15 20.23 20.15 20.19 931
09/19/2018 20.13 20.36 20.1 20.1 2,053
09/18/2018 20.22 20.22 20.1 20.101 600
09/17/2018 20.305 20.305 20.1 20.1 5,022
09/14/2018 20.25 20.36 20.24 20.24 1,705
09/13/2018 20.28 20.28 20.2 20.2 15,137
09/12/2018 20.2 20.2 20.2 20.2 355
09/11/2018 20.2 20.25 20.2 20.21 3,042
09/10/2018 20.35 20.51 20.2 20.51 2,274
09/07/2018 20.15 20.299 20.138 20.2426 4,050
09/06/2018 20.14 20.34 20.11 20.34 2,615
09/05/2018 20.16 20.1896 20.15 20.176 1,858
09/04/2018 20.3 20.3 20.15 20.3 1,958
08/31/2018 20.1 20.35 20.1 20.35 3,145
08/30/2018 20.11 20.11 20.1 20.1 10,178
08/29/2018 20.1 20.189 20.1 20.1503 7,246
08/28/2018 20.1 20.1628 20.1 20.1628 1,022
08/27/2018 20.19 20.2 20.05 20.05 4,494
08/24/2018 20.1 20.19 20 20.18 4,144
08/23/2018 20 20.13 20 20.115 5,529
08/22/2018 20.05 20.1858 20.05 20.1434 2,701
08/21/2018 20.06 20.1178 20 20.03 2,164
08/20/2018 20.049 20.05 20.049 20.05 1,775
*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?

Smart Portfolio