XNAS
Datos históricos de SB Financial Group, Inc.
SB Financial Group, Inc. · SBFG
$29.19
▼ -0.02 (-0.07%)
Última operación · 12/10/2026, 1:32:07 UTC
- Variación en el periodo
- +54.06%
- Máximo
- US$32.93
- 28 de septiembre de 2026
- Mínimo
- US$18.16
- 30 de octubre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.26 | 29.42 | 29.19 | 29.21 | −0.80% | 6,712.343 |
| 8 oct 2026 | 29.00 | 30.18 | 29.00 | 29.45 | +1.46% | 9,239.303 |
| 7 oct 2026 | 29.14 | 29.53 | 28.99 | 29.02 | −1.56% | 10,484.303 |
| 6 oct 2026 | 29.14 | 29.91 | 29.05 | 29.48 | +1.62% | 10,904.585 |
| 5 oct 2026 | 29.31 | 30.39 | 29.00 | 29.01 | −1.33% | 16,480.303 |
| 2 oct 2026 | 29.32 | 29.73 | 29.21 | 29.40 | 0.00% | 17,371.303 |
| 1 oct 2026 | 28.57 | 29.69 | 28.45 | 29.40 | +2.76% | 9,281.77 |
| 30 sep 2026 | 29.47 | 29.85 | 28.58 | 28.61 | −3.41% | 16,276.146 |
| 29 sep 2026 | 30.12 | 30.12 | 29.10 | 29.62 | −1.23% | 16,974.848 |
| 28 sep 2026 | 29.81 | 32.93 | 29.54 | 29.99 | +0.44% | 9,126.398 |
| 25 sep 2026 | 30.84 | 30.84 | 29.24 | 29.86 | −2.83% | 16,186.716 |
| 24 sep 2026 | 29.90 | 30.73 | 29.61 | 30.73 | +2.03% | 9,034.283 |
| 23 sep 2026 | 30.00 | 30.44 | 29.54 | 30.12 | +0.17% | 10,686.45 |
| 22 sep 2026 | 29.87 | 30.48 | 28.43 | 30.07 | +0.64% | 20,608.905 |
| 21 sep 2026 | 29.06 | 29.88 | 24.37 | 29.88 | +1.36% | 10,705.052 |
| 18 sep 2026 | 29.52 | 29.68 | 28.87 | 29.48 | +0.24% | 31,341.972 |
| 17 sep 2026 | 29.62 | 29.72 | 28.89 | 29.41 | +0.31% | 13,501.88 |
| 16 sep 2026 | 29.25 | 29.67 | 28.86 | 29.32 | +0.93% | 42,614.234 |
| 15 sep 2026 | 28.73 | 29.73 | 28.73 | 29.05 | +0.21% | 14,307.423 |
| 14 sep 2026 | 29.14 | 29.87 | 28.97 | 28.99 | −0.51% | 10,301.804 |
| 11 sep 2026 | 29.33 | 29.52 | 28.31 | 29.14 | −1.02% | 7,402.704 |
| 10 sep 2026 | 29.04 | 29.48 | 28.90 | 29.44 | +1.41% | 9,505.163 |
| 9 sep 2026 | 29.30 | 29.41 | 28.58 | 29.03 | −0.96% | 8,428.393 |
| 8 sep 2026 | 30.05 | 30.05 | 28.94 | 29.31 | −2.25% | 21,102.177 |
| 4 sep 2026 | 29.22 | 30.07 | 29.15 | 29.99 | +2.62% | 16,846.849 |
| 3 sep 2026 | 28.56 | 29.31 | 28.56 | 29.22 | +3.65% | 17,388.225 |
| 2 sep 2026 | 28.50 | 29.15 | 28.19 | 28.19 | +1.44% | 23,965.276 |
| 1 sep 2026 | 27.70 | 28.03 | 26.75 | 27.79 | +0.32% | 17,636.135 |
| 31 ago 2026 | 27.30 | 27.98 | 27.26 | 27.70 | +0.14% | 10,260.413 |
| 28 ago 2026 | 27.92 | 28.47 | 26.95 | 27.66 | −0.75% | 19,901.974 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.