Quantcast
SBFG

SB Financial Group, Inc. Common Stock Historical Stock Prices

$17.96
*  
0.21
1.18%
Get SBFG Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading SBFG now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBFG 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
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 16-OCT-2018 TO 16-JAN-2019

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 17.62 17.99 17.62 17.96 662
01/16/2019 17.62 17.99 17.62 17.96 662
01/15/2019 17.5 17.75 17.5 17.75 7,575
01/14/2019 17.5 17.74 17.5 17.5 633
01/11/2019 17.5 17.5 17.5 17.5 00
01/10/2019 17.407 17.52 17.39 17.5 2,994
01/09/2019 17.37 17.58 17.27 17.58 5,570
01/08/2019 17.03 17.45 17.03 17.445 5,606
01/07/2019 17.09 17.09 17.02 17.02 513
01/04/2019 16.72 17.235 16.72 17.235 5,720
01/03/2019 16.75 16.75 16.75 16.75 00
01/02/2019 16.33 16.75 16.32 16.75 5,986
12/31/2018 16.67 18 16.45 16.45 6,139
12/28/2018 16.179 16.56 16.1717 16.5 6,151
12/27/2018 16.05 16.3399 16.05 16.07 6,076
12/26/2018 16.26 16.57 16.07 16.12 3,847
12/24/2018 16.24 16.35 16.07 16.3 4,531
12/21/2018 16.37 16.37 16.07 16.25 7,449
12/20/2018 16.51 16.85 16.25 16.25 2,109
12/19/2018 17.53 17.53 17 17.07 9,970
12/18/2018 18.14 18.14 17.53 17.53 990
12/17/2018 18.14 18.14 17.4501 18 4,871
12/14/2018 17.5301 17.5301 17.5301 17.5301 702
12/13/2018 17.5635 18.2 17.54 17.54 3,160
12/12/2018 17.56 17.84 17.55 17.6642 3,112
12/11/2018 17.53 17.55 17.5 17.55 4,958
12/10/2018 17.56 17.58 17.51 17.53 10,192
12/07/2018 17.8686 17.8686 17.5131 17.71 9,929
12/06/2018 18.15 18.15 17.91 17.92 1,746
12/04/2018 18.1159 18.1159 17.96 17.96 5,716
12/03/2018 18.02 18.125 18 18.03 25,588
11/30/2018 18.09 18.15 17.9 18.02 5,721
11/29/2018 18.01 18.15 18.01 18.15 2,001
11/28/2018 18.01 18.02 18 18.01 15,911
11/27/2018 18.02 18.1 18.02 18.02 4,577
11/26/2018 18.2251 18.2251 18.02 18.12 993
11/23/2018 18.06 18.13 17.935 18.01 3,409
11/21/2018 18.14 18.27 17.96 17.96 4,705
11/20/2018 17.85 18.1399 17.85 17.94 12,733
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
*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