SB Financial Group Inc SBFG
NASDAQ · Vereinigte Staaten · Finanzen
$29,400,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29,40 | 0,00 % | $29,32 | $29,73 | $29,21 | 17,40K |
| 2026-10-01 | $29,40 | +2,76 % | $28,57 | $29,69 | $28,45 | 9,30K |
| 2026-09-30 | $28,61 | -3,41 % | $29,47 | $29,85 | $28,58 | 16,30K |
| 2026-09-29 | $29,62 | -1,23 % | $30,12 | $30,12 | $29,10 | 17,00K |
| 2026-09-28 | $29,99 | +0,44 % | $29,81 | $32,93 | $29,54 | 9,10K |
| 2026-09-25 | $29,86 | -2,83 % | $30,84 | $30,84 | $29,24 | 16,20K |
| 2026-09-24 | $30,73 | +2,03 % | $29,90 | $30,73 | $29,61 | 9,00K |
| 2026-09-23 | $30,12 | +0,17 % | $30,00 | $30,44 | $29,54 | 10,70K |
| 2026-09-22 | $30,07 | +0,64 % | $29,87 | $30,48 | $28,43 | 20,60K |
| 2026-09-21 | $29,88 | +1,36 % | $29,06 | $29,88 | $24,37 | 10,70K |
| 2026-09-18 | $29,48 | +0,24 % | $29,52 | $29,68 | $28,87 | 31,30K |
| 2026-09-17 | $29,41 | +0,31 % | $29,62 | $29,72 | $28,89 | 13,50K |
| 2026-09-16 | $29,32 | +0,93 % | $29,25 | $29,67 | $28,86 | 42,60K |
| 2026-09-15 | $29,05 | +0,21 % | $28,73 | $29,73 | $28,73 | 14,30K |
| 2026-09-14 | $28,99 | -0,51 % | $29,14 | $29,87 | $28,97 | 10,30K |
| 2026-09-11 | $29,14 | -1,02 % | $29,33 | $29,52 | $28,31 | 7,40K |
| 2026-09-10 | $29,44 | +1,41 % | $29,04 | $29,48 | $28,90 | 9,50K |
| 2026-09-09 | $29,03 | -0,96 % | $29,30 | $29,41 | $28,58 | 8,40K |
| 2026-09-08 | $29,31 | -2,27 % | $30,05 | $30,05 | $28,94 | 21,10K |
| 2026-09-04 | $29,99 | +2,64 % | $29,22 | $30,07 | $29,15 | 16,60K |
| 2026-09-03 | $29,22 | +3,65 % | $28,56 | $29,31 | $28,56 | 17,40K |
| 2026-09-02 | $28,19 | +1,44 % | $28,50 | $29,15 | $28,19 | 24,00K |
| 2026-09-01 | $27,79 | +0,32 % | $27,70 | $28,03 | $26,75 | 17,60K |
| 2026-08-31 | $27,70 | +0,14 % | $27,30 | $27,98 | $27,26 | 10,30K |
| 2026-08-28 | $27,66 | -0,75 % | $27,92 | $28,47 | $26,95 | 19,90K |
| 2026-08-27 | $27,87 | +1,16 % | $27,57 | $27,92 | $27,37 | 9,70K |
| 2026-08-26 | $27,55 | +1,81 % | $27,06 | $27,72 | $27,06 | 12,10K |
| 2026-08-25 | $27,06 | -2,87 % | $27,85 | $27,85 | $26,93 | 18,20K |
| 2026-08-24 | $27,86 | +4,86 % | $27,00 | $27,89 | $26,56 | 26,50K |
| 2026-08-21 | $26,57 | -0,23 % | $27,04 | $27,07 | $26,55 | 22,60K |
| 2026-08-20 | $26,63 | +0,23 % | $26,38 | $27,02 | $26,38 | 9,40K |
| 2026-08-19 | $26,57 | -0,45 % | $26,99 | $27,17 | $26,48 | 12,90K |
| 2026-08-18 | $26,69 | -1,51 % | $26,99 | $27,06 | $26,22 | 10,70K |
| 2026-08-17 | $27,10 | -0,51 % | $26,18 | $27,53 | $26,18 | 13,80K |
| 2026-08-14 | $27,24 | -0,37 % | $27,13 | $27,44 | $26,43 | 17,30K |
| 2026-08-13 | $27,34 | -2,01 % | $28,00 | $28,38 | $27,34 | 15,10K |
| 2026-08-12 | $27,90 | +2,42 % | $27,53 | $27,90 | $27,20 | 18,80K |
| 2026-08-11 | $27,24 | +2,60 % | $26,70 | $27,27 | $26,70 | 18,30K |
| 2026-08-10 | $26,55 | -1,56 % | $26,93 | $27,14 | $26,41 | 15,70K |
| 2026-08-07 | $26,97 | -0,33 % | $27,00 | $27,09 | $26,92 | 10,00K |
| 2026-08-06 | $27,06 | +2,04 % | $26,55 | $27,31 | $26,34 | 23,00K |
| 2026-08-05 | $26,52 | +0,91 % | $26,28 | $26,55 | $25,92 | 9,10K |
| 2026-08-04 | $26,28 | -1,39 % | $26,76 | $26,76 | $25,99 | 14,40K |
| 2026-08-03 | $26,65 | +1,41 % | $26,24 | $27,33 | $25,78 | 27,40K |
| 2026-07-31 | $26,28 | -1,20 % | $26,66 | $26,74 | $26,01 | 14,00K |
| 2026-07-30 | $26,60 | +1,88 % | $26,01 | $26,66 | $25,71 | 16,60K |
| 2026-07-29 | $26,11 | -1,92 % | $26,32 | $26,89 | $25,64 | 16,10K |
| 2026-07-28 | $26,62 | +0,91 % | $26,38 | $27,14 | $26,09 | 19,00K |
| 2026-07-27 | $26,38 | +2,97 % | $25,62 | $26,86 | $25,62 | 26,30K |
| 2026-07-24 | $25,62 | -3,94 % | $26,37 | $27,60 | $24,52 | 25,20K |
| 2026-07-23 | $26,67 | +1,21 % | $26,58 | $26,67 | $26,08 | 15,70K |
| 2026-07-22 | $26,35 | -3,55 % | $27,36 | $27,37 | $26,00 | 19,60K |
| 2026-07-21 | $27,32 | +1,30 % | $27,15 | $27,44 | $26,31 | 35,70K |
| 2026-07-20 | $26,97 | -0,41 % | $26,85 | $27,14 | $26,67 | 12,60K |
| 2026-07-17 | $27,08 | -2,10 % | $26,42 | $27,50 | $26,42 | 28,00K |
| 2026-07-16 | $27,66 | +3,56 % | $26,62 | $27,69 | $26,62 | 31,20K |
| 2026-07-15 | $26,71 | +1,02 % | $26,42 | $26,96 | $26,08 | 17,30K |
| 2026-07-14 | $26,44 | -0,45 % | $26,36 | $26,56 | $25,95 | 21,40K |
| 2026-07-13 | $26,56 | +1,10 % | $26,39 | $26,79 | $25,92 | 21,10K |
| 2026-07-10 | $26,27 | +1,74 % | $26,06 | $26,27 | $25,77 | 16,60K |
| 2026-07-09 | $25,82 | +0,90 % | $25,59 | $26,23 | $25,59 | 26,20K |
| 2026-07-08 | $25,59 | -2,07 % | $26,32 | $26,49 | $25,47 | 43,10K |
| 2026-07-07 | $26,13 | +0,54 % | $26,00 | $26,80 | $25,71 | 50,00K |
| 2026-07-06 | $25,99 | +3,63 % | $25,08 | $25,99 | $24,91 | 34,30K |
| 2026-07-02 | $25,08 | -1,99 % | $25,65 | $26,00 | $24,77 | 36,20K |
| 2026-07-01 | $25,59 | +1,27 % | $25,44 | $25,73 | $23,89 | 48,80K |
| 2026-06-30 | $25,27 | +3,31 % | $24,50 | $25,67 | $24,12 | 65,40K |
| 2026-06-29 | $24,46 | -1,17 % | $24,71 | $24,91 | $23,62 | 59,00K |
| 2026-06-26 | $24,75 | +5,63 % | $23,57 | $24,77 | $22,86 | 884,20K |
| 2026-06-25 | $23,43 | -1,60 % | $24,03 | $25,05 | $23,16 | 59,10K |
| 2026-06-24 | $23,81 | +2,85 % | $23,25 | $24,05 | $22,85 | 77,30K |
| 2026-06-23 | $23,15 | +0,52 % | $22,93 | $23,29 | $22,80 | 40,30K |
| 2026-06-22 | $23,03 | +0,09 % | $23,01 | $23,08 | $22,54 | 62,50K |
| 2026-06-18 | $23,01 | +2,22 % | $22,72 | $23,05 | $22,08 | 29,40K |
| 2026-06-17 | $22,51 | +0,81 % | $22,31 | $22,93 | $22,13 | 26,40K |
| 2026-06-16 | $22,33 | -2,62 % | $22,93 | $23,16 | $22,33 | 28,40K |
| 2026-06-15 | $22,93 | -1,63 % | $23,49 | $23,65 | $22,85 | 23,50K |
| 2026-06-12 | $23,31 | +2,01 % | $22,83 | $23,45 | $22,68 | 32,80K |
| 2026-06-11 | $22,85 | +0,79 % | $22,67 | $22,85 | $21,71 | 17,80K |
| 2026-06-10 | $22,67 | -0,96 % | $22,89 | $23,00 | $22,19 | 15,50K |
| 2026-06-09 | $22,89 | +2,92 % | $22,24 | $22,89 | $22,00 | 16,90K |
| 2026-06-08 | $22,24 | +0,09 % | $22,22 | $22,44 | $21,93 | 17,40K |
| 2026-06-05 | $22,22 | +0,54 % | $21,87 | $22,38 | $21,87 | 16,30K |
| 2026-06-04 | $22,10 | +5,09 % | $20,96 | $22,10 | $20,96 | 16,10K |
| 2026-06-03 | $21,03 | -0,57 % | $21,29 | $21,29 | $21,00 | 28,10K |
| 2026-06-02 | $21,15 | -1,08 % | $21,39 | $21,80 | $21,12 | 13,40K |
| 2026-06-01 | $21,38 | -1,02 % | $21,52 | $21,91 | $21,27 | 16,70K |
| 2026-05-29 | $21,60 | -1,73 % | $21,97 | $22,40 | $21,50 | 21,30K |
| 2026-05-28 | $21,98 | -1,04 % | $22,06 | $22,43 | $21,61 | 16,90K |
| 2026-05-27 | $22,21 | -0,40 % | $22,09 | $22,37 | $22,06 | 10,70K |