SB Financial

SBFG
🏛️ usa →
19.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.17 19.47 19.14 19.29 0.0M
2025-09-29 20.56 20.56 19.49 19.54 0.0M
2025-09-26 20.53 20.95 20.15 20.28 0.0M
2025-09-25 20.27 20.90 20.04 20.56 0.0M
2025-09-24 20.55 21.43 20.31 20.34 0.0M
2025-09-23 20.46 21.17 20.04 20.54 0.0M
2025-09-22 20.86 20.92 20.23 20.28 0.0M
2025-09-19 21.11 21.11 20.22 21.06 0.1M
2025-09-18 20.55 21.23 20.55 21.13 0.0M
2025-09-17 20.42 21.11 20.05 20.74 0.0M
2025-09-16 20.43 20.56 20.00 20.51 0.0M
2025-09-15 20.86 20.86 20.30 20.38 0.0M
2025-09-12 21.59 21.59 20.89 20.89 0.0M
2025-09-11 21.43 21.74 21.43 21.55 0.0M
2025-09-10 21.60 21.60 21.21 21.43 0.0M
2025-09-09 20.00 21.83 20.00 21.64 0.0M
2025-09-08 22.01 22.09 21.86 22.09 0.0M
2025-09-05 22.15 22.36 21.86 22.10 0.0M
2025-09-04 22.07 22.25 21.75 22.03 0.0M
2025-09-03 21.50 21.98 21.06 21.91 0.0M
2025-09-02 20.92 21.46 20.61 21.45 0.0M
2025-08-29 21.36 21.81 20.93 21.00 0.1M
2025-08-28 21.41 21.59 21.11 21.15 0.1M
2025-08-27 20.93 21.63 20.82 21.20 0.0M
2025-08-26 20.94 21.12 20.82 20.90 0.0M
2025-08-25 20.99 21.20 20.76 20.88 0.0M
2025-08-22 20.71 21.23 20.71 20.90 0.0M
2025-08-21 20.63 20.72 20.50 20.70 0.0M
2025-08-20 20.88 21.47 20.66 20.75 0.0M
2025-08-19 20.26 21.19 20.26 20.78 0.0M
2025-08-18 20.81 21.33 20.64 20.77 0.0M
2025-08-15 21.32 21.70 20.69 20.81 0.0M
2025-08-14 21.34 21.63 21.32 21.32 0.0M
2025-08-13 21.29 21.77 20.86 21.63 0.0M
2025-08-12 20.71 21.50 20.63 21.28 0.0M
2025-08-11 20.84 21.16 19.88 20.71 0.0M
2025-08-08 20.21 20.90 20.19 20.69 0.0M
2025-08-07 20.48 20.49 19.85 20.09 0.0M
2025-08-06 20.02 20.52 20.02 20.32 0.0M
2025-08-05 20.27 20.55 19.88 20.25 0.0M
2025-08-04 19.12 20.11 19.12 20.10 0.0M
2025-08-01 18.75 18.97 18.34 18.97 0.0M
2025-07-31 19.11 19.16 18.81 18.81 0.0M
2025-07-30 19.55 19.82 18.95 19.31 0.0M
2025-07-29 20.06 20.06 19.40 19.42 0.0M
2025-07-28 19.68 20.02 19.68 19.77 0.0M
2025-07-25 19.75 20.07 19.31 19.73 0.0M
2025-07-24 19.77 20.07 19.72 19.80 0.0M
2025-07-23 19.67 19.81 19.62 19.75 0.0M
2025-07-22 19.77 19.80 19.50 19.58 0.0M
2025-07-21 19.53 19.90 19.53 19.89 0.0M
2025-07-18 19.72 19.95 19.46 19.50 0.0M
2025-07-17 19.09 19.79 19.09 19.50 0.0M
2025-07-16 18.95 19.37 18.83 19.25 0.0M
2025-07-15 19.30 19.30 18.62 18.93 0.1M
2025-07-14 18.95 19.25 18.95 19.21 0.0M
2025-07-11 18.94 19.26 18.91 18.91 0.0M
2025-07-10 19.61 19.80 19.44 19.45 0.0M
2025-07-09 19.66 19.87 19.45 19.62 0.0M
2025-07-08 19.21 19.87 18.92 19.70 0.0M
2025-07-07 19.11 19.38 19.02 19.10 0.0M
2025-07-03 18.85 19.27 18.85 19.27 0.0M
2025-07-02 19.18 19.46 18.81 19.00 0.0M
2025-07-01 18.89 19.53 18.73 19.00 0.1M
2025-06-30 18.05 19.15 18.00 19.10 0.1M
2025-06-27 18.01 18.48 17.79 18.37 0.8M
2025-06-26 17.50 18.44 17.50 18.08 0.1M
2025-06-25 17.70 18.00 17.16 17.55 0.0M
2025-06-24 17.51 17.80 17.51 17.70 0.0M
2025-06-23 17.46 17.80 17.21 17.47 0.0M
2025-06-20 17.55 17.74 17.28 17.62 0.0M
2025-06-18 17.19 17.37 17.10 17.37 0.0M
2025-06-17 17.72 17.90 17.10 17.19 0.0M
2025-06-16 18.14 18.23 17.67 17.67 0.0M
2025-06-13 18.28 18.34 17.98 18.05 0.0M
2025-06-12 18.28 18.39 18.21 18.37 0.0M
2025-06-11 18.24 18.39 18.12 18.32 0.0M
2025-06-10 18.03 18.31 18.02 18.23 0.0M
2025-06-09 18.20 18.34 17.99 18.09 0.0M
2025-06-06 18.04 18.50 18.04 18.23 0.0M
2025-06-05 18.01 18.50 17.94 18.04 0.0M
2025-06-04 18.61 18.99 18.08 18.08 0.0M
2025-06-03 18.85 19.03 18.32 18.49 0.0M
2025-06-02 19.48 19.48 18.96 19.05 0.0M
2025-05-30 19.59 20.07 19.40 19.40 0.0M
2025-05-29 19.68 19.68 19.36 19.60 0.0M
2025-05-28 19.02 19.88 19.02 19.69 0.0M
2025-05-27 19.43 19.49 19.15 19.32 0.0M
2025-05-23 18.78 19.49 18.78 19.26 0.0M
2025-05-22 19.70 19.80 19.39 19.48 0.0M
2025-05-21 19.80 19.82 19.51 19.69 0.0M
2025-05-20 19.82 19.83 19.36 19.83 0.0M
2025-05-19 19.36 19.87 19.01 19.82 0.0M
2025-05-16 19.89 19.89 19.30 19.30 0.0M
2025-05-15 20.24 20.37 19.70 19.95 0.0M
2025-05-14 19.77 20.26 19.73 20.05 0.0M
2025-05-13 19.80 20.18 19.59 19.75 0.0M
2025-05-12 19.80 20.01 19.57 19.57 0.0M
2025-05-09 19.07 19.62 19.07 19.60 0.0M
2025-05-08 19.33 19.89 19.10 19.48 0.0M
2025-05-07 19.19 19.57 18.59 19.30 0.0M
2025-05-06 19.39 19.65 18.53 19.18 0.0M
2025-05-05 19.16 19.83 19.16 19.40 0.0M
2025-05-02 19.03 20.03 19.00 19.40 0.0M
2025-05-01 19.31 19.75 19.21 19.40 0.0M
2025-04-30 19.69 19.75 19.41 19.44 0.0M
2025-04-29 19.67 19.83 18.97 19.79 0.0M
2025-04-28 19.06 19.73 19.06 19.73 0.0M
2025-04-25 19.62 19.62 19.01 19.01 0.0M
2025-04-24 19.63 19.89 19.59 19.66 0.0M
2025-04-23 19.39 20.05 19.07 19.65 0.1M
2025-04-22 18.56 19.73 18.39 19.34 0.1M
2025-04-21 18.40 18.77 18.18 18.56 0.0M
2025-04-17 18.64 19.30 18.63 18.71 0.0M
2025-04-16 18.02 18.67 18.02 18.51 0.0M
2025-04-15 18.23 18.95 18.02 18.19 0.0M
2025-04-14 18.02 18.35 18.02 18.07 0.0M
2025-04-11 18.07 18.25 17.33 17.74 0.0M
2025-04-10 17.89 19.13 17.89 18.26 0.0M
2025-04-09 18.00 20.23 18.00 19.00 0.0M
2025-04-08 19.43 19.43 18.20 18.24 0.0M
2025-04-07 19.01 19.91 18.86 19.26 0.0M
2025-04-04 19.02 19.36 18.71 19.07 0.0M
2025-04-03 19.50 20.20 19.26 19.78 0.0M
2025-04-02 20.80 20.98 20.59 20.61 0.0M
2025-04-01 20.85 20.85 20.08 20.75 0.0M
2025-03-31 20.86 21.12 20.50 20.82 0.0M
2025-03-28 21.27 21.27 21.12 21.15 0.0M
2025-03-27 21.14 21.30 21.12 21.24 0.0M
2025-03-26 21.02 21.30 20.14 20.82 0.0M
2025-03-25 21.27 21.45 21.17 21.17 0.0M
2025-03-24 20.93 21.98 20.93 21.36 0.0M
2025-03-21 20.48 21.09 20.47 20.99 0.0M
2025-03-20 19.87 20.78 19.87 20.78 0.0M
2025-03-19 19.69 20.36 19.69 20.28 0.0M
2025-03-18 19.51 19.94 19.49 19.94 0.0M
2025-03-17 19.47 20.10 19.14 19.82 0.0M
2025-03-14 18.46 19.50 18.46 19.40 0.0M
2025-03-13 18.86 19.18 18.81 19.18 0.0M
2025-03-12 18.99 19.45 18.77 19.07 0.0M
2025-03-11 19.20 19.28 18.81 19.03 0.0M
2025-03-10 19.33 19.67 18.94 19.25 0.0M
2025-03-07 20.09 20.28 19.36 20.19 0.0M
2025-03-06 20.11 20.33 19.90 20.30 0.0M
2025-03-05 19.82 20.42 19.40 20.40 0.0M
2025-03-04 20.86 20.86 19.12 20.45 0.0M
2025-03-03 21.23 21.94 20.96 21.23 0.1M
2025-02-28 21.08 21.39 20.48 21.18 0.0M
2025-02-27 20.70 21.08 19.68 20.99 0.0M
2025-02-26 20.67 21.19 20.24 21.00 0.0M
2025-02-25 21.14 21.24 20.10 20.82 0.0M
2025-02-24 22.34 22.37 21.02 21.10 0.0M
2025-02-21 22.61 22.61 21.81 22.08 0.0M
2025-02-20 22.87 23.01 22.34 22.67 0.0M
2025-02-19 23.07 23.28 22.76 23.18 0.0M
2025-02-18 23.44 23.48 23.22 23.35 0.0M
2025-02-14 23.69 23.69 23.29 23.42 0.0M
2025-02-13 23.90 24.22 23.33 23.77 0.0M
2025-02-12 23.88 23.98 23.00 23.90 0.0M
2025-02-11 23.60 24.26 23.53 23.93 0.0M
2025-02-10 23.85 24.23 22.85 24.00 0.0M
2025-02-07 23.51 24.48 23.51 24.14 0.0M
2025-02-06 23.21 24.00 21.30 24.00 0.0M
2025-02-05 22.99 23.64 22.96 23.43 0.0M
2025-02-04 22.47 22.99 21.58 22.99 0.0M
2025-02-03 21.49 22.30 21.00 22.16 0.0M
2025-01-31 22.01 22.75 21.82 22.37 0.0M
2025-01-30 22.50 22.50 21.85 22.26 0.0M
2025-01-29 22.04 22.32 21.28 22.21 0.0M
2025-01-28 21.00 21.95 18.90 21.95 0.0M
2025-01-27 21.48 21.70 20.88 21.27 0.0M
2025-01-24 20.75 22.25 20.75 21.22 0.0M
2025-01-23 20.00 20.75 20.00 20.75 0.0M
2025-01-22 20.00 20.65 20.00 20.52 0.0M
2025-01-21 20.45 20.47 20.13 20.40 0.0M
2025-01-17 20.06 20.41 20.00 20.29 0.0M
2025-01-16 20.10 20.37 20.07 20.25 0.0M
2025-01-15 20.00 20.64 19.55 20.18 0.0M
2025-01-14 19.52 20.07 19.52 19.79 0.0M
2025-01-13 19.88 20.23 19.57 19.57 0.0M
2025-01-10 20.36 20.54 20.00 20.26 0.0M
2025-01-08 20.57 20.83 19.72 20.76 0.0M
2025-01-07 21.08 21.08 20.70 20.88 0.0M
2025-01-06 21.17 22.01 20.48 21.25 0.0M
2025-01-03 20.61 21.19 20.25 20.91 0.0M
2025-01-02 20.69 21.03 20.60 20.74 0.0M