Quantcast
SBFGP

SB Financial Group, Inc. Depositary Shares Historical Stock Prices

$18.83
*  
unch
unch
Get SBFGP Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading SBFGP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBFGP After Hours
 
 
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 12-AUG-2018 TO 12-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 N/A N/A N/A 18.83 0
11/12/2018 18.83 18.83 18.83 18.83 00
11/09/2018 18.83 18.83 18.83 18.83 00
11/08/2018 18.83 18.83 18.83 18.83 00
11/07/2018 18.83 18.83 18.83 18.83 00
11/06/2018 18.83 18.83 18.83 18.83 00
11/05/2018 18.83 18.83 18.83 18.83 00
11/02/2018 18.83 18.83 18.83 18.83 00
11/01/2018 19.34 19.34 18.83 18.83 1,998
10/31/2018 19.85 19.85 19.85 19.85 00
10/30/2018 19.85 19.85 19.85 19.85 00
10/29/2018 19.85 19.85 19.85 19.85 00
10/26/2018 19.85 19.85 19.85 19.85 102
10/25/2018 19.85 19.85 19.85 19.85 102
10/24/2018 19.7501 19.915 19.7501 19.915 200
10/23/2018 19.75 19.75 19.75 19.75 200
10/22/2018 22.01 22.01 22.01 22.01 00
10/19/2018 22.01 22.01 22.01 22.01 00
10/18/2018 22.01 22.01 22.01 22.01 00
10/17/2018 22.01 22.01 22.01 22.01 00
10/16/2018 22.01 22.01 22.01 22.01 00
10/15/2018 24.9 24.9 22.01 22.01 641
10/12/2018 22.77 25.05 22.77 25.05 607
10/11/2018 19.75 20.01 19.75 20.01 1,000
10/10/2018 19.8017 19.8017 19.8017 19.8017 250
10/09/2018 19.75 19.75 19.75 19.75 323
10/08/2018 20 20 20 20 00
10/05/2018 20 20 20 20 450
10/04/2018 20.25 20.25 20.25 20.25 00
10/03/2018 20.25 20.25 20.25 20.25 00
10/02/2018 20.24 20.25 20.24 20.25 202
10/01/2018 20.25 20.25 20.25 20.25 00
09/28/2018 19.75 20.2549 19.75 20.25 2,357
09/27/2018 20.25 20.25 20.25 20.25 00
09/26/2018 20.25 20.25 20.25 20.25 00
09/25/2018 20.25 20.25 20.25 20.25 00
09/24/2018 20.25 20.25 20.25 20.25 00
09/21/2018 20.25 20.25 20.25 20.25 00
09/20/2018 20.25 20.25 20.25 20.25 00
09/19/2018 20.25 20.25 20.25 20.25 00
09/18/2018 20.25 20.25 20.25 20.25 00
09/17/2018 20.25 20.25 20.25 20.25 00
09/14/2018 20.25 20.25 20.25 20.25 00
09/13/2018 20.25 20.25 20.25 20.25 00
09/12/2018 20.25 20.25 20.25 20.25 00
09/11/2018 20.25 20.25 20.25 20.25 00
09/10/2018 20.25 20.25 20.25 20.25 00
09/07/2018 20.25 20.25 20.25 20.25 00
09/06/2018 20.25 20.25 20.25 20.25 00
09/05/2018 20.25 20.25 20.25 20.25 00
09/04/2018 20.25 20.25 20.25 20.25 00
08/31/2018 20.25 20.25 20.25 20.25 00
08/30/2018 20.25 20.25 20.25 20.25 00
08/29/2018 19.885 20.25 19.75 20.25 1,088
08/28/2018 20.72 20.72 20.72 20.72 00
08/27/2018 20.72 20.72 20.72 20.72 162
08/24/2018 19.75 19.75 19.75 19.75 00
08/23/2018 19.75 19.75 19.75 19.75 418
08/22/2018 20.6012 20.6012 20.6012 20.6012 00
08/21/2018 20.6012 20.6012 20.6012 20.6012 00
08/20/2018 20.6012 20.6012 20.6012 20.6012 00
08/17/2018 20.749 20.749 20.6012 20.6012 660
08/16/2018 20.25 20.25 20.25 20.25 00
08/15/2018 20.25 20.25 20.25 20.25 00
08/14/2018 20.25 20.25 20.25 20.25 00
08/13/2018 20.25 20.25 20.25 20.25 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?

Smart Portfolio