U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,230.00 +161.00 (+0.42%) F Nasdaq
17,557.00 +118.75 (+0.68%) E-mini Russell 2000 Index Futur
2,006.50 +16.80 (+0.84%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.30 +17.30 (+0.75%)
SB Financial Group, Inc. (SBFG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 300 |
| 30 abr 2024 | 13.52 | 13.60 | 13.06 | 13.38 | 13.38 | 7,000 |
| 29 abr 2024 | 13.98 | 13.98 | 13.64 | 13.64 | 13.64 | 1,400 |
| 26 abr 2024 | 13.82 | 13.87 | 13.71 | 13.71 | 13.71 | 3,200 |
| 25 abr 2024 | 13.54 | 13.96 | 13.54 | 13.80 | 13.80 | 1,600 |
| 24 abr 2024 | 13.55 | 13.79 | 13.50 | 13.79 | 13.79 | 5,400 |
| 23 abr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 300 |
| 22 abr 2024 | 13.45 | 13.53 | 13.45 | 13.51 | 13.51 | 1,700 |
| 19 abr 2024 | 13.50 | 13.75 | 13.43 | 13.43 | 13.43 | 11,300 |
| 18 abr 2024 | 13.15 | 13.34 | 13.15 | 13.32 | 13.32 | 2,000 |
| 17 abr 2024 | 13.02 | 13.45 | 13.02 | 13.45 | 13.45 | 1,500 |
| 16 abr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 400 |
| 15 abr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 400 |
| 12 abr 2024 | 13.24 | 13.71 | 13.11 | 13.71 | 13.71 | 1,800 |
| 11 abr 2024 | 13.11 | 13.60 | 13.11 | 13.60 | 13.60 | 1,100 |
| 10 abr 2024 | 13.51 | 13.51 | 13.31 | 13.31 | 13.31 | 3,000 |
| 09 abr 2024 | 13.78 | 13.78 | 13.61 | 13.61 | 13.61 | 1,500 |
| 08 abr 2024 | 13.78 | 13.79 | 13.78 | 13.79 | 13.79 | 300 |
| 05 abr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 700 |
| 04 abr 2024 | 13.75 | 14.38 | 13.61 | 14.38 | 14.38 | 2,500 |
| 03 abr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 600 |
| 02 abr 2024 | 13.64 | 14.17 | 13.61 | 14.17 | 14.17 | 1,100 |
| 01 abr 2024 | 14.01 | 14.40 | 13.62 | 13.95 | 13.95 | 7,800 |
| 28 mar 2024 | 13.75 | 13.98 | 13.75 | 13.78 | 13.78 | 1,900 |
| 27 mar 2024 | 13.60 | 13.82 | 13.60 | 13.82 | 13.82 | 800 |
| 26 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 300 |
| 25 mar 2024 | 13.94 | 13.94 | 13.70 | 13.70 | 13.70 | 1,400 |
| 22 mar 2024 | 13.97 | 14.03 | 13.70 | 13.98 | 13.98 | 1,800 |
| 21 mar 2024 | 13.90 | 13.90 | 13.88 | 13.88 | 13.88 | 1,000 |
| 20 mar 2024 | 13.57 | 13.94 | 13.56 | 13.94 | 13.94 | 1,100 |
| 19 mar 2024 | 13.58 | 13.65 | 13.50 | 13.50 | 13.50 | 4,000 |
| 18 mar 2024 | 13.52 | 13.85 | 13.45 | 13.45 | 13.45 | 10,600 |
| 15 mar 2024 | 13.85 | 13.90 | 13.65 | 13.90 | 13.90 | 3,400 |
| 14 mar 2024 | 13.61 | 13.65 | 13.50 | 13.65 | 13.65 | 2,500 |
| 13 mar 2024 | 13.42 | 14.05 | 13.42 | 13.61 | 13.61 | 5,000 |
| 12 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 300 |
| 11 mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 08 mar 2024 | 13.80 | 13.95 | 13.80 | 13.80 | 13.80 | 3,700 |
| 07 mar 2024 | 14.29 | 14.29 | 13.72 | 13.72 | 13.72 | 1,100 |
| 06 mar 2024 | 13.70 | 13.99 | 13.70 | 13.99 | 13.99 | 4,500 |
| 05 mar 2024 | 14.28 | 14.28 | 13.99 | 14.00 | 14.00 | 1,800 |
| 04 mar 2024 | 13.61 | 14.00 | 13.61 | 13.81 | 13.81 | 2,400 |
| 01 mar 2024 | 13.90 | 14.18 | 13.61 | 13.70 | 13.70 | 8,200 |
| 29 feb 2024 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 1,600 |
| 28 feb 2024 | 13.84 | 14.05 | 13.81 | 13.99 | 13.99 | 3,500 |
| 27 feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 400 |
| 26 feb 2024 | 14.73 | 14.73 | 14.05 | 14.27 | 14.27 | 3,500 |
| 23 feb 2024 | 14.09 | 14.77 | 13.81 | 13.81 | 13.81 | 5,700 |
| 22 feb 2024 | 14.46 | 14.75 | 13.51 | 13.97 | 13.97 | 12,000 |
| 21 feb 2024 | 14.42 | 14.96 | 14.42 | 14.75 | 14.75 | 5,900 |
| 20 feb 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 14.53 | 1,200 |
| 16 feb 2024 | 14.81 | 14.81 | 14.61 | 14.61 | 14.61 | 2,300 |
| 15 feb 2024 | 15.11 | 15.11 | 14.81 | 14.81 | 14.81 | 3,000 |
| 14 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 900 |
| 13 feb 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | 1,300 |
| 12 feb 2024 | 15.30 | 15.30 | 15.06 | 15.06 | 15.06 | 2,100 |
| 09 feb 2024 | 15.74 | 15.74 | 15.35 | 15.50 | 15.50 | 3,600 |
| 08 feb 2024 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | 8,100 |
| 08 feb 2024 | 0.135 Dividendo | |||||
| 07 feb 2024 | 15.60 | 15.60 | 15.54 | 15.54 | 15.40 | 1,000 |
| 06 feb 2024 | 15.74 | 15.74 | 15.51 | 15.51 | 15.38 | 1,200 |
| 05 feb 2024 | 15.61 | 15.80 | 15.50 | 15.71 | 15.57 | 3,400 |
| 02 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.42 | 400 |
| 01 feb 2024 | 15.30 | 15.60 | 15.30 | 15.56 | 15.42 | 2,400 |
| 31 ene 2024 | 15.51 | 15.99 | 15.32 | 15.32 | 15.19 | 3,100 |
| 30 ene 2024 | 15.70 | 15.91 | 15.31 | 15.31 | 15.18 | 2,300 |
| 29 ene 2024 | 16.24 | 16.24 | 14.68 | 15.68 | 15.54 | 5,000 |
| 26 ene 2024 | 15.49 | 16.25 | 15.49 | 15.81 | 15.67 | 4,900 |
| 25 ene 2024 | 15.30 | 15.31 | 15.30 | 15.31 | 15.18 | 1,000 |
| 24 ene 2024 | 14.75 | 15.39 | 14.75 | 14.76 | 14.63 | 2,300 |
| 23 ene 2024 | 14.56 | 14.56 | 14.54 | 14.54 | 14.41 | 1,300 |
| 22 ene 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.08 | 1,200 |
| 19 ene 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.32 | 1,800 |
| 18 ene 2024 | 15.05 | 15.25 | 15.05 | 15.25 | 15.12 | 1,600 |
| 17 ene 2024 | 15.07 | 15.35 | 15.07 | 15.26 | 15.13 | 3,900 |
| 16 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | 1,100 |
| 12 ene 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.06 | - |
| 11 ene 2024 | 15.20 | 15.20 | 15.19 | 15.19 | 15.06 | 1,000 |
| 10 ene 2024 | 15.16 | 15.48 | 15.15 | 15.48 | 15.35 | 1,300 |
| 09 ene 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 200 |
| 08 ene 2024 | 15.19 | 15.40 | 15.19 | 15.21 | 15.08 | 900 |
| 05 ene 2024 | 15.19 | 15.57 | 15.19 | 15.27 | 15.14 | 4,400 |
| 04 ene 2024 | 15.49 | 15.75 | 15.49 | 15.75 | 15.61 | 3,900 |
| 03 ene 2024 | 15.17 | 15.57 | 15.17 | 15.57 | 15.43 | 1,000 |
| 02 ene 2024 | 15.35 | 15.83 | 15.35 | 15.65 | 15.51 | 4,800 |
| 29 dic 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.22 | - |
| 28 dic 2023 | 15.30 | 15.70 | 15.30 | 15.35 | 15.22 | 3,500 |
| 27 dic 2023 | 15.11 | 15.66 | 15.11 | 15.60 | 15.46 | 2,700 |
| 26 dic 2023 | 15.31 | 15.66 | 15.31 | 15.66 | 15.52 | 4,800 |
| 22 dic 2023 | 14.97 | 15.45 | 14.88 | 15.20 | 15.07 | 7,700 |
| 21 dic 2023 | 15.32 | 15.74 | 14.89 | 15.02 | 14.89 | 8,000 |
| 20 dic 2023 | 15.11 | 15.50 | 15.07 | 15.35 | 15.22 | 7,600 |
| 19 dic 2023 | 14.95 | 15.12 | 14.95 | 15.11 | 14.98 | 3,600 |
| 18 dic 2023 | 14.83 | 14.91 | 14.80 | 14.91 | 14.78 | 1,700 |
| 15 dic 2023 | 14.66 | 15.25 | 14.66 | 15.20 | 15.07 | 15,000 |
| 14 dic 2023 | 14.57 | 15.00 | 14.51 | 15.00 | 14.87 | 14,100 |
| 13 dic 2023 | 14.45 | 14.45 | 13.80 | 14.21 | 14.09 | 18,500 |
| 12 dic 2023 | 14.60 | 14.82 | 14.28 | 14.28 | 14.16 | 6,200 |
| 11 dic 2023 | 15.10 | 15.10 | 14.65 | 14.77 | 14.64 | 6,800 |
| 08 dic 2023 | 14.85 | 15.20 | 14.75 | 14.94 | 14.81 | 12,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.