SB Finanical Group Inc (SBFG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -2.40799636529 | 22.01 | 22.17 | 19.885 | 22670 | 20.8184208 | CS |
| 4 | -0.32 | -1.46788990826 | 21.8 | 23 | 19.885 | 38147 | 22.09588053 | CS |
| 12 | 1.5 | 7.50750750751 | 19.98 | 23 | 17.91 | 20049 | 21.30300686 | CS |
| 26 | 7.58 | 54.5323741007 | 13.9 | 23 | 13.2 | 14489 | 19.85186165 | CS |
| 52 | 5.87 | 37.6040999359 | 15.61 | 23 | 13.01 | 8749 | 18.91201646 | CS |
| 156 | 2.56 | 13.5306553911 | 18.92 | 23 | 11.82 | 8014 | 17.32839611 | CS |
| 260 | 2.08 | 10.7216494845 | 19.4 | 23 | 9.02 | 11693 | 17.35433679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 21.48 | -0.1 | -0.46 | 21.64 | 21.665 | 21.28 | 21114 |
| 1735256100 | 21.58 | 0.65 | 3.11 | 20.88 | 21.72 | 20.88 | 12967 |
| 1735077840 | 20.93 | 0.87 | 4.34 | 19.93 | 21.3262 | 19.93 | 15180 |
| 1734996900 | 20.06 | -0.85 | -4.07 | 20.74 | 20.8551 | 19.885 | 20188 |
| 1734737700 | 20.91 | -1.39 | -6.23 | 21.93 | 22.17 | 20.91 | 42170 |
| 1734651300 | 22.3 | -0.49 | -2.15 | 22.77 | 22.77 | 21.805 | 149036 |
| 1734564900 | 22.79 | 0.1 | 0.44 | 22.695 | 23 | 22.435 | 89700 |
| 1734478500 | 22.69 | 0.14 | 0.62 | 22.23 | 22.98 | 22.22 | 101710 |
| 1734392100 | 22.55 | 0.81 | 3.73 | 21.74 | 22.62 | 21.68 | 95422 |
| 1734132900 | 21.74 | 0.09 | 0.42 | 20.9775 | 21.935 | 20.9775 | 27238 |
| 1734046500 | 21.65 | -0.16 | -0.73 | 21.52 | 21.93 | 21.45 | 19521 |
| 1733960100 | 21.81 | 0.03 | 0.14 | 21.97 | 21.98 | 21.81 | 14935 |
| 1733873700 | 21.78 | -0.13 | -0.59 | 22.02 | 22.21 | 21.78 | 20170 |
| 1733787300 | 21.91 | 0.25 | 1.15 | 21.9 | 22.21 | 21.51 | 32464 |
| 1733528100 | 21.66 | 0.02 | 0.09 | 21.365 | 21.89 | 21.2854 | 21077 |
| 1733441700 | 21.64 | 0.19 | 0.89 | 21.59 | 21.64 | 21.475 | 14570 |
| 1733355300 | 21.45 | 0.04 | 0.19 | 21.5641 | 21.77 | 21.21 | 15006 |
| 1733268900 | 21.41 | 0.17 | 0.80 | 21.47 | 21.68 | 21.21 | 10018 |
| 1733182500 | 21.24 | -0.47 | -2.16 | 21.71 | 21.71 | 20.6237 | 11578 |
| 1732917840 | 21.71 | -0.04 | -0.18 | 21.75 | 22 | 21.5615 | 9623 |
| 1732750500 | 21.75 | 0.41 | 1.92 | 21.45 | 22 | 21.45 | 12554 |
| 1732664100 | 21.34 | 0.43 | 2.06 | 20.565 | 21.78 | 20.49 | 18001 |
| 1732577700 | 20.91 | -0.88 | -4.04 | 21.8 | 21.8 | 20.91 | 19300 |
| 1732318500 | 21.79 | 1.04 | 5.01 | 20.41 | 21.98 | 20.32 | 25506 |
| 1732232100 | 20.75 | -0.24 | -1.14 | 20.85 | 21.3 | 20.6101 | 16671 |
| 1732145700 | 20.99 | 0.4 | 1.94 | 20.64 | 20.99 | 20.07 | 14676 |
| 1732059300 | 20.59 | 0.56 | 2.80 | 19.94 | 20.59 | 19.91 | 14017 |
| 1731972900 | 20.03 | -0.28 | -1.38 | 20.86 | 20.86 | 19.73 | 12305 |
| 1731713700 | 20.31 | 0.37 | 1.86 | 19.5812 | 20.905 | 19.505 | 27082 |
| 1731627300 | 19.94 | 1.08 | 5.73 | 18.89 | 20 | 18.89 | 17824 |
| 1731540900 | 18.86 | -0.33 | -1.72 | 19.14 | 19.3599 | 18.4933 | 10211 |
| 1731454500 | 19.19 | 0.32 | 1.70 | 18.8 | 19.2427 | 18.73 | 13805 |
| 1731368100 | 18.87 | 0.2 | 1.07 | 18.49 | 19.0462 | 18.49 | 3998 |
| 1731108900 | 18.67 | -0.12 | -0.64 | 18.69 | 19.1791 | 18.6 | 2086 |
| 1731022500 | 18.79 | 0.07 | 0.37 | 18.64 | 18.85 | 18.53 | 9573 |
| 1730936100 | 18.72 | 0.62 | 3.43 | 19.09 | 19.37 | 18.57 | 11332 |
| 1730849700 | 18.1 | -1.5 | -7.65 | 19.64 | 19.68 | 17.91 | 31476 |
| 1730763300 | 19.6 | 0.07 | 0.36 | 19.54 | 19.6 | 19.35 | 3829 |
| 1730500500 | 19.53 | 0.32 | 1.67 | 19.33 | 19.53 | 18.88 | 4892 |
| 1730414100 | 19.21 | -0.44 | -2.24 | 19.69 | 19.69 | 18.68 | 10328 |
| 1730327700 | 19.65 | -0.04 | -0.20 | 19.0952 | 19.65 | 19.07 | 9295 |
| 1730241300 | 19.69 | 0.05 | 0.28 | 19.35 | 19.785 | 19.35 | 15515 |
| 1730154900 | 19.635 | 0.63 | 3.34 | 18.57 | 19.915 | 18.57 | 14758 |
| 1729895700 | 19.001 | -1.25 | -6.17 | 19.51 | 19.9 | 18.7 | 26607 |
| 1729809300 | 20.25 | 0.53 | 2.69 | 19.71 | 20.25 | 19.55 | 9860 |
| 1729722900 | 19.72 | 0.06 | 0.30 | 19.43 | 19.995 | 19.26 | 9605 |
| 1729636500 | 19.661 | 0 | 0.00 | 19.661 | 19.661 | 19.661 | 355 |
| 1729550100 | 19.661 | 0.03 | 0.16 | 19.79 | 19.79 | 19.55 | 1170 |
| 1729290900 | 19.63 | -0.46 | -2.29 | 20.02 | 20.02 | 19.001 | 1778 |
| 1729204500 | 20.09 | 0.23 | 1.16 | 19.63 | 20.09 | 19.2381 | 6310 |
| 1729118100 | 19.86 | 0.29 | 1.48 | 19.78 | 20 | 19.4997 | 3550 |
| 1729031700 | 19.57 | -0.12 | -0.61 | 19.67 | 20.16 | 19.0653 | 12054 |
| 1728945300 | 19.69 | -0.57 | -2.81 | 20.23 | 20.23 | 19.57 | 8529 |
| 1728686100 | 20.26 | 0.57 | 2.89 | 19.67 | 20.53 | 19.67 | 5727 |
| 1728599700 | 19.69 | 0.15 | 0.77 | 19.5 | 19.69 | 19.41 | 2708 |
| 1728513300 | 19.54 | -0.41 | -2.06 | 19.94 | 19.9499 | 19.54 | 5889 |
| 1728426900 | 19.95 | 0.08 | 0.42 | 19.93 | 19.98 | 19.93 | 4933 |
| 1728340500 | 19.8675 | -0.27 | -1.35 | 19.4301 | 20.08 | 19.4301 | 1590 |
| 1728081300 | 20.14 | 0.22 | 1.10 | 20.05 | 20.14 | 19.93 | 4808 |
| 1727994900 | 19.92 | -0.3 | -1.48 | 20.29 | 20.29 | 19.8 | 8564 |
| 1727908500 | 20.22 | -0.45 | -2.15 | 20.1 | 20.5 | 20.1 | 3272 |
| 1727822100 | 20.665 | 0.11 | 0.51 | 20.5 | 21.21 | 19.52 | 23028 |
| 1727735520 | 20.56 | 0.36 | 1.78 | 20.43 | 20.85 | 20 | 14346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
