Quantcast
SBFG

SB Financial Group, Inc. Common Stock Historical Stock Prices

$20.19
*  
0.09
0.45%
Get SBFG Alerts
*Delayed - data as of Sep. 20, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 20.15 20.23 20.15 20.19 931
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
08/17/2018 19.79 20.19 19.79 19.95 3,648
08/16/2018 19.5 19.5 19.5 19.5 00
08/15/2018 20.06 20.1291 19.5 19.5 15,123
08/14/2018 19.8822 20.19 19.8822 20.19 953
08/13/2018 20.12 20.12 19.8 20 23,111
08/10/2018 19.9095 20.09 19.9 19.9765 4,089
08/09/2018 19.9618 20.01 19.8816 20 7,510
08/08/2018 19.77 19.9081 19.77 19.9081 1,207
08/07/2018 19.75 19.8232 19.75 19.82 3,692
08/06/2018 19.5 19.68 19.5 19.65 1,413
08/03/2018 19.9324 19.9324 19.22 19.22 1,408
08/02/2018 19.81 20.07 19.81 20.07 685
08/01/2018 19.85 19.983 19.261 19.56 2,299
07/31/2018 19.8 19.89 19.8 19.8 5,733
07/30/2018 19.96 20.1792 19.96 19.963 2,376
07/27/2018 20.24 20.28 20.24 20.26 845
07/26/2018 20.15 20.25 20.15 20.25 9,436
07/25/2018 20.02 20.24 20.02 20.05 1,673
07/24/2018 20.15 20.2656 20 20.23 12,103
07/23/2018 20.27 20.27 20.15 20.15 3,001
07/20/2018 20 20.26 20 20.26 4,222
07/19/2018 20.15 20.26 20.15 20.22 2,655
07/18/2018 20.15 20.29 20.15 20.15 1,135
07/17/2018 20.2637 20.2637 20.15 20.15 1,916
07/16/2018 20.325 20.341 20.325 20.341 1,305
07/13/2018 20.35 20.35 20.28 20.32 6,060
07/12/2018 20.3512 20.3512 20.32 20.35 5,356
07/11/2018 20.328 20.328 20.3 20.3 896
07/10/2018 20.25 20.4084 20.212 20.33 9,364
07/09/2018 20.18 20.38 20.18 20.3 9,872
07/06/2018 20.39 20.39 20.18 20.25 2,951
07/05/2018 20.35 20.35 20.35 20.35 00
07/03/2018 20.35 20.35 20.35 20.35 289
07/02/2018 20.35 20.35 20.15 20.35 1,979
06/29/2018 20.1 20.32 20.1 20.32 4,158
06/28/2018 19.9 20.45 19.9 20.25 24,152
06/27/2018 19.95 19.95 19.95 19.95 536
06/26/2018 20 20.01 19.95 20.01 18,295
06/25/2018 20.35 20.35 19.85 20 14,546
06/22/2018 20 20 19.85 19.94 2,297
06/21/2018 19.86 19.97 19.85 19.85 3,381
06/20/2018 19.85 19.85 19.85 19.85 663
*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