S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
SB Finanical Group Inc (SBFG)
SB Finanical Group Inc (SBFG) Historical

SBFG SB Finanical Group Inc

14.00

0.34 (2.49%)

Jun 26 2024 - Closed

Delayed by 15 minutes

SBFG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	14.00	0.34	2.49%	13.8817	14.00	13.80	3,506
Jun 25 2024	13.66	-0.36	-2.57%	14.02	14.055	13.66	8,357
Jun 24 2024	14.02	-0.16	-1.13%	14.02	14.1013	14.02	4,780
Jun 21 2024	14.18	0.17	1.21%	14.1642	14.20	14.10	4,918
Jun 20 2024	14.01	0.00	0.00%	14.10	14.10	14.01	251
Jun 18 2024	14.01	-0.19	-1.34%	14.19	14.25	14.01	5,891
Jun 17 2024	14.20	0.35	2.53%	13.87	14.20	13.87	3,004
Jun 14 2024	13.85	-0.35	-2.46%	13.8237	14.05	13.8237	625
Jun 13 2024	14.20	0.43	3.12%	13.75	14.20	13.2101	4,431
Jun 12 2024	13.77	0.06	0.44%	13.74	14.11	13.65	2,708
Jun 11 2024	13.71	-0.30	-2.14%	13.89	14.00	13.70	580
Jun 10 2024	14.01	0.17	1.23%	13.84	14.01	13.80	2,727
Jun 07 2024	13.84	-0.07	-0.50%	13.99	14.05	13.65	2,574
Jun 06 2024	13.91	0.27	1.98%	13.75	13.95	13.75	1,977
Jun 05 2024	13.64	-0.28	-2.01%	13.85	14.10	13.64	3,318
Jun 04 2024	13.92	-0.19	-1.35%	14.04	14.10	13.785	4,795
Jun 03 2024	14.11	0.39	2.84%	14.17	14.17	13.78	3,970
May 31 2024	13.72	-0.20	-1.44%	13.89	14.79	13.58	10,476
May 30 2024	13.92	-0.25	-1.76%	14.22	14.35	13.92	2,486
May 29 2024	14.17	-0.01	-0.07%	14.21	14.21	14.01	2,135
May 28 2024	14.18	-0.32	-2.21%	14.54	14.8799	14.18	2,436
May 24 2024	14.50	0.70	5.07%	14.01	14.90	13.975	8,328
May 23 2024	13.80	-0.40	-2.82%	14.04	14.1001	13.76	4,919
May 22 2024	14.20	0.30	2.16%	13.93	14.30	13.85	4,690
May 21 2024	13.90	0.24	1.76%	13.66	13.9995	13.66	2,015
May 20 2024	13.66	0.05	0.37%	13.63	14.32	13.63	3,853
May 17 2024	13.61	0.01	0.07%	13.55	13.61	13.55	214
May 16 2024	13.60	0.00	0.00%	13.54	13.60	13.54	144
May 15 2024	13.60	-0.10	-0.73%	13.67	13.72	13.55	2,889
May 14 2024	13.70	0.00	0.00%	13.64	13.70	13.60	294
May 13 2024	13.70	-0.07	-0.51%	13.69	13.70	13.57	2,637
May 10 2024	13.77	0.14	1.03%	13.64	13.77	13.53	3,331
May 09 2024	13.63	-0.12	-0.87%	13.58	13.78	13.58	1,142
May 08 2024	13.75	0.24	1.78%	13.80	13.995	13.60	2,078
May 07 2024	13.51	0.01	0.07%	13.69	14.20	13.48	8,368
May 06 2024	13.50	-0.01	-0.07%	13.68	13.69	13.25	10,341
May 03 2024	13.51	0.50	3.84%	13.16	13.51	13.16	3,766
May 02 2024	13.01	-0.37	-2.77%	13.14	13.5358	13.01	1,193
May 01 2024	13.38	0.00	0.00%	13.10	13.38	13.10	270
Apr 30 2024	13.38	-0.26	-1.91%	13.55	13.60	13.0636	7,022
Apr 29 2024	13.64	-0.07	-0.51%	13.71	13.98	13.56	1,443
Apr 26 2024	13.71	-0.09	-0.65%	13.70	13.865	13.60	3,215
Apr 25 2024	13.80	0.01	0.07%	13.62	13.9551	13.54	1,640
Apr 24 2024	13.79	0.28	2.07%	13.51	13.79	13.50	5,379
Apr 23 2024	13.51	0.00	0.00%	13.70	13.70	13.51	175
Apr 22 2024	13.51	0.08	0.60%	13.85	13.85	13.45	1,683
Apr 19 2024	13.43	0.11	0.83%	13.38	13.75	13.38	11,286
Apr 18 2024	13.32	-0.13	-0.97%	13.44	13.44	13.15	1,982
Apr 17 2024	13.45	0.31	2.37%	13.18	13.45	13.02	1,524
Apr 16 2024	13.1388	0.00	0.00%	13.12	13.1388	13.12	375
Apr 15 2024	13.1388	-0.57	-4.17%	13.73	13.73	13.1388	370
Apr 12 2024	13.71	0.11	0.81%	13.24	13.71	13.11	1,786
Apr 11 2024	13.60	0.29	2.18%	13.31	13.60	13.11	1,069
Apr 10 2024	13.31	-0.30	-2.20%	13.51	13.51	13.31	2,967
Apr 09 2024	13.61	-0.18	-1.31%	13.78	13.78	13.61	1,453
Apr 08 2024	13.79	-0.11	-0.79%	13.78	13.79	13.78	319
Apr 05 2024	13.90	-0.48	-3.34%	13.94	13.96	13.90	655
Apr 04 2024	14.38	0.28	1.99%	14.11	14.38	13.61	2,483
Apr 03 2024	14.10	-0.07	-0.49%	14.10	14.10	14.10	605
Apr 02 2024	14.17	0.22	1.58%	13.65	14.17	13.61	1,115
Apr 01 2024	13.95	0.17	1.23%	13.78	14.40	13.6179	7,836

Serica Energy (PK)

Wolverine Energy and Inf...

Technology Dividend Port...

Apellis Pharmaceuticals

RSE Archive (GM)

UBS LUX FUND SOLUTIONS -...

SG Issuer Sg Issuer Mc M...

National Bank of Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions