Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,123 |
| Apr 01 2024 | 13.95 | 0.17 | 1.23% | 13.78 | 14.40 | 13.6179 | 7,836 |
| Mar 28 2024 | 13.78 | -0.04 | -0.26% | 13.82 | 13.98 | 13.75 | 1,876 |
| Mar 27 2024 | 13.8158 | 0.12 | 0.85% | 13.80 | 13.99 | 13.60 | 757 |
| Mar 26 2024 | 13.70 | 0.00 | 0.00% | 13.77 | 13.77 | 13.54 | 239 |
| Mar 25 2024 | 13.70 | -0.28 | -2.00% | 13.94 | 13.94 | 13.64 | 1,441 |
| Mar 22 2024 | 13.98 | 0.10 | 0.72% | 13.88 | 14.0314 | 13.70 | 1,777 |
| Mar 21 2024 | 13.88 | -0.06 | -0.43% | 13.94 | 13.94 | 13.88 | 1,005 |
| Mar 20 2024 | 13.94 | 0.44 | 3.26% | 13.44 | 13.94 | 13.44 | 1,099 |
| Mar 19 2024 | 13.50 | 0.05 | 0.37% | 13.65 | 13.73 | 13.50 | 4,008 |
| Mar 18 2024 | 13.45 | -0.45 | -3.24% | 13.85 | 13.85 | 13.45 | 10,604 |
| Mar 15 2024 | 13.90 | 0.25 | 1.83% | 13.63 | 13.90 | 13.63 | 3,419 |
| Mar 14 2024 | 13.65 | 0.04 | 0.29% | 13.61 | 13.65 | 13.5006 | 2,523 |
| Mar 13 2024 | 13.61 | -0.19 | -1.34% | 13.42 | 14.05 | 13.42 | 4,996 |
| Mar 12 2024 | 13.7952 | 0.00 | 0.00% | 14.04 | 14.04 | 13.7952 | 335 |
| Mar 11 2024 | 13.7952 | 0.00 | 0.00% | 13.79 | 13.7952 | 13.79 | 169 |
| Mar 08 2024 | 13.7952 | 0.08 | 0.55% | 13.71 | 13.95 | 13.71 | 3,678 |
| Mar 07 2024 | 13.72 | -0.27 | -1.93% | 13.97 | 14.29 | 13.72 | 1,148 |
| Mar 06 2024 | 13.99 | -0.01 | -0.07% | 13.70 | 14.36 | 13.70 | 4,488 |
| Mar 05 2024 | 14.00 | 0.19 | 1.38% | 13.82 | 14.2799 | 13.82 | 1,768 |
| Mar 04 2024 | 13.81 | 0.11 | 0.80% | 13.78 | 14.00 | 13.61 | 2,382 |
| Mar 01 2024 | 13.70 | -0.20 | -1.44% | 13.90 | 14.175 | 13.61 | 7,983 |
| Feb 29 2024 | 13.90 | -0.09 | -0.64% | 13.90 | 14.00 | 13.90 | 1,606 |
| Feb 28 2024 | 13.99 | -0.28 | -1.96% | 14.08 | 14.08 | 13.81 | 3,489 |
| Feb 27 2024 | 14.27 | 0.00 | 0.00% | 14.21 | 14.27 | 14.21 | 310 |
| Feb 26 2024 | 14.27 | 0.46 | 3.33% | 14.00 | 14.73 | 14.00 | 3,489 |
| Feb 23 2024 | 13.81 | -0.16 | -1.15% | 14.09 | 14.7734 | 13.81 | 5,709 |
| Feb 22 2024 | 13.97 | -0.78 | -5.29% | 14.46 | 14.75 | 13.51 | 12,018 |
| Feb 21 2024 | 14.75 | 0.22 | 1.51% | 14.42 | 14.96 | 14.42 | 5,915 |
| Feb 20 2024 | 14.53 | -0.08 | -0.55% | 14.53 | 14.54 | 14.53 | 1,246 |
| Feb 16 2024 | 14.61 | -0.20 | -1.35% | 14.81 | 15.00 | 14.61 | 2,258 |
