SB Finanical Group Inc (SBFG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.65 | 12.1771217712 | 13.55 | 16.05 | 13.2 | 6223 | 14.7419739 | CS |
| 4 | 1.1 | 7.80141843972 | 14.1 | 16.05 | 13.2 | 4473 | 14.17663443 | CS |
| 12 | 1.58 | 11.6005873715 | 13.62 | 16.05 | 13.01 | 3735 | 13.96131983 | CS |
| 26 | 0.15 | 0.996677740864 | 15.05 | 16.25 | 13.01 | 3192 | 14.09394107 | CS |
| 52 | 1.68 | 12.426035503 | 13.52 | 16.25 | 12.17 | 4115 | 14.06156731 | CS |
| 156 | -3.02 | -16.5751920966 | 18.22 | 21.02 | 11.82 | 6754 | 16.56405241 | CS |
| 260 | -1.24 | -7.54257907543 | 16.44 | 21.02 | 9.02 | 10902 | 16.97757478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 15.85 | 1.53 | 10.68 | 14.4 | 15.98 | 14.4 | 12323 |
| 1721169300 | 14.32 | 0.27 | 1.92 | 14.15 | 14.55 | 14.12 | 5454 |
| 1721082900 | 14.05 | 0.14 | 1.01 | 14.09 | 14.315 | 14.0371 | 4629 |
| 1720823700 | 13.91 | 0.12 | 0.87 | 13.69 | 13.91 | 13.69 | 1184 |
| 1720737300 | 13.79 | 0.27 | 2.00 | 13.55 | 13.895 | 13.2 | 7526 |
| 1720650900 | 13.52 | -0.13 | -0.95 | 13.75 | 13.75 | 13.52 | 1540 |
| 1720564500 | 13.65 | 0.02 | 0.15 | 13.65 | 13.72 | 13.65 | 1413 |
| 1720478100 | 13.63 | -0.23 | -1.66 | 14.15 | 14.15 | 13.62 | 13837 |
| 1720218900 | 13.86 | 0 | 0.00 | 14.04 | 14.04 | 13.86 | 329 |
| 1720040640 | 13.86 | -0.27 | -1.91 | 14.07 | 14.12 | 13.86 | 67 |
| 1719959700 | 14.13 | 0.13 | 0.93 | 13.84 | 14.13 | 13.84 | 1815 |
| 1719873300 | 14 | 0 | 0.00 | 13.99 | 14.1295 | 13.7 | 4975 |
| 1719614100 | 14 | 0.01 | 0.07 | 13.93 | 14 | 13.78 | 3784 |
| 1719527700 | 13.99 | -0.01 | -0.07 | 13.9 | 13.99 | 13.67 | 4308 |
| 1719441300 | 14 | 0.34 | 2.49 | 13.8817 | 14 | 13.8 | 3506 |
| 1719354900 | 13.66 | -0.36 | -2.57 | 14.02 | 14.055 | 13.66 | 8357 |
| 1719268500 | 14.02 | -0.16 | -1.13 | 14.02 | 14.1013 | 14.02 | 4780 |
| 1719009300 | 14.18 | 0.17 | 1.21 | 14.1642 | 14.2 | 14.1 | 4918 |
| 1718922900 | 14.01 | 0 | 0.00 | 14.1 | 14.1 | 14.01 | 251 |
| 1718750100 | 14.01 | -0.19 | -1.34 | 14.19 | 14.25 | 14.01 | 5891 |
| 1718663700 | 14.2 | 0.35 | 2.53 | 13.87 | 14.2 | 13.87 | 3004 |
| 1718404500 | 13.85 | -0.35 | -2.46 | 13.8237 | 14.05 | 13.8237 | 625 |
| 1718318100 | 14.2 | 0.43 | 3.12 | 13.75 | 14.2 | 13.2101 | 4431 |
| 1718231700 | 13.77 | 0.06 | 0.44 | 13.74 | 14.11 | 13.65 | 2708 |
| 1718145300 | 13.71 | -0.3 | -2.14 | 13.89 | 14 | 13.7 | 580 |
| 1718058900 | 14.01 | 0.17 | 1.23 | 13.84 | 14.01 | 13.8 | 2727 |
| 1717799700 | 13.84 | -0.07 | -0.50 | 13.99 | 14.05 | 13.65 | 2574 |
| 1717713300 | 13.91 | 0.27 | 1.98 | 13.75 | 13.95 | 13.75 | 1977 |
| 1717626900 | 13.64 | -0.28 | -2.01 | 13.85 | 14.1 | 13.64 | 3318 |
| 1717540500 | 13.92 | -0.19 | -1.35 | 14.04 | 14.1 | 13.785 | 4795 |
| 1717454100 | 14.11 | 0.39 | 2.84 | 14.17 | 14.17 | 13.78 | 3970 |
| 1717194900 | 13.72 | -0.2 | -1.44 | 13.89 | 14.79 | 13.58 | 10476 |
| 1717108500 | 13.92 | -0.25 | -1.76 | 14.22 | 14.35 | 13.92 | 2486 |
| 1717022100 | 14.17 | -0.01 | -0.07 | 14.21 | 14.21 | 14.01 | 2135 |
| 1716935700 | 14.18 | -0.32 | -2.21 | 14.54 | 14.8799 | 14.18 | 2436 |
| 1716590100 | 14.5 | 0.7 | 5.07 | 14.01 | 14.9 | 13.975 | 8328 |
| 1716503700 | 13.8 | -0.4 | -2.82 | 14.04 | 14.1001 | 13.76 | 4919 |
| 1716417300 | 14.2 | 0.3 | 2.16 | 13.93 | 14.3 | 13.85 | 4690 |
| 1716330900 | 13.9 | 0.24 | 1.76 | 13.66 | 13.9995 | 13.66 | 2015 |
| 1716244500 | 13.66 | 0.05 | 0.37 | 13.63 | 14.32 | 13.63 | 3853 |
| 1715985300 | 13.61 | 0.01 | 0.07 | 13.55 | 13.61 | 13.55 | 214 |
| 1715898900 | 13.6 | 0 | 0.00 | 13.54 | 13.6 | 13.54 | 144 |
| 1715812500 | 13.6 | -0.1 | -0.73 | 13.67 | 13.72 | 13.55 | 2889 |
| 1715726100 | 13.7 | 0 | 0.00 | 13.64 | 13.7 | 13.6 | 294 |
| 1715639700 | 13.7 | -0.07 | -0.51 | 13.69 | 13.7 | 13.57 | 2637 |
| 1715380500 | 13.77 | 0.14 | 1.03 | 13.64 | 13.77 | 13.53 | 3331 |
| 1715294100 | 13.63 | -0.12 | -0.87 | 13.58 | 13.78 | 13.58 | 1142 |
| 1715207700 | 13.75 | 0.24 | 1.78 | 13.8 | 13.995 | 13.6 | 2078 |
| 1715121300 | 13.51 | 0.01 | 0.07 | 13.69 | 14.2 | 13.48 | 8368 |
| 1715034900 | 13.5 | -0.01 | -0.07 | 13.68 | 13.69 | 13.25 | 10341 |
| 1714775700 | 13.51 | 0.5 | 3.84 | 13.16 | 13.51 | 13.16 | 3766 |
| 1714689300 | 13.01 | -0.37 | -2.77 | 13.14 | 13.5358 | 13.01 | 1193 |
| 1714602900 | 13.38 | 0 | 0.00 | 13.1 | 13.38 | 13.1 | 270 |
| 1714516500 | 13.38 | -0.26 | -1.91 | 13.55 | 13.6 | 13.0636 | 7022 |
| 1714430100 | 13.64 | -0.07 | -0.51 | 13.71 | 13.98 | 13.56 | 1443 |
| 1714170900 | 13.71 | -0.09 | -0.65 | 13.7 | 13.865 | 13.6 | 3215 |
| 1714084500 | 13.8 | 0.01 | 0.07 | 13.62 | 13.9551 | 13.54 | 1640 |
| 1713998100 | 13.79 | 0.28 | 2.07 | 13.51 | 13.79 | 13.5 | 5379 |
| 1713911700 | 13.51 | 0 | 0.00 | 13.7 | 13.7 | 13.51 | 175 |
| 1713825300 | 13.51 | 0.08 | 0.60 | 13.85 | 13.85 | 13.45 | 1683 |
| 1713566100 | 13.43 | 0.11 | 0.83 | 13.38 | 13.75 | 13.38 | 11286 |
| 1713479700 | 13.32 | -0.13 | -0.97 | 13.44 | 13.44 | 13.15 | 1982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
