Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sb Financial Group (NQ: SBFG )

13.60 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 6.473 6.546 6.205 6.250 16,635 -0.30(-4.54%)
Jan 30, 2014 6.532 6.548 6.510 6.548 1,478 +0.19(+2.92%)
Jan 29, 2014 6.354 6.502 6.354 6.362 7,838 +0.04(+0.59%)
Jan 28, 2014 6.118 6.540 6.118 6.324 13,145 +0.22(+3.65%)
Jan 27, 2014 6.109 6.152 6.101 6.102 4,224 -0.04(-0.71%)
Jan 24, 2014 6.146 6.243 6.101 6.146 11,591 -0.01(-0.11%)
Jan 23, 2014 6.153 6.153 6.153 6.153 671 +0.01(+0.12%)
Jan 22, 2014 6.142 6.176 6.138 6.146 6,814 -0.10(-1.55%)
Jan 21, 2014 6.243 6.250 6.168 6.243 10,022 +0.00(+0.00%)
Jan 17, 2014 6.191 6.243 6.243 6.243 3,494 -0.01(-0.24%)
Jan 16, 2014 6.138 6.272 6.138 6.257 4,166 -0.02(-0.36%)
Jan 15, 2014 6.280 6.280 6.280 6.280 255 +0.07(+1.08%)
Jan 14, 2014 6.250 6.250 6.183 6.213 1,811 +0.07(+1.21%)
Jan 13, 2014 6.124 6.287 6.124 6.138 14,077 +0.04(+0.61%)
Jan 10, 2014 6.042 6.101 6.042 6.101 14,118 +0.15(+2.50%)
Jan 09, 2014 5.952 6.004 5.938 5.952 14,812 +0.11(+1.91%)
Jan 08, 2014 5.952 5.952 5.766 5.841 10,398 -0.18(-3.00%)
Jan 07, 2014 6.021 6.021 6.021 6.021 1,224 +0.04(+0.66%)
Jan 06, 2014 5.915 5.982 5.915 5.982 6,412 +0.06(+1.00%)
Jan 03, 2014 5.923 5.938 5.915 5.923 1,236 +0.04(+0.63%)
Jan 02, 2014 5.878 6.027 5.848 5.885 2,944 +0.02(+0.38%)
Dec 31, 2013 5.952 5.863 5.863 5.863 12,230 +0.01(+0.13%)
Dec 30, 2013 5.952 6.086 5.846 5.856 16,434 -0.13(-2.11%)
Dec 27, 2013 5.997 6.138 5.833 5.982 23,997 +0.03(+0.49%)
Dec 26, 2013 6.101 6.146 5.953 5.953 16,965 -0.15(-2.43%)
Dec 24, 2013 6.146 6.198 6.101 6.101 1,748 -0.06(-0.96%)
Dec 23, 2013 5.982 6.205 5.960 6.161 23,013 +0.10(+1.60%)
Dec 20, 2013 5.982 6.146 5.952 6.064 28,093 +0.10(+1.75%)
Dec 19, 2013 5.960 5.997 5.952 5.960 2,302 +0.01(+0.12%)
Dec 18, 2013 6.101 6.176 5.848 5.952 39,192 -0.21(-3.38%)
Dec 17, 2013 6.161 6.176 6.161 6.161 2,569 +0.06(+0.98%)
Dec 16, 2013 6.064 6.101 6.064 6.101 1,354 +0.00(+0.00%)
Dec 13, 2013 6.150 6.150 5.952 6.101 32,860 +0.13(+2.24%)
Dec 12, 2013 6.101 6.101 5.967 5.967 6,394 +0.00(+0.00%)
Dec 11, 2013 6.138 6.146 5.967 5.967 39,763 -0.03(-0.50%)
Dec 10, 2013 5.856 6.019 5.856 5.997 56,465 +0.21(+3.60%)
Dec 06, 2013 5.915 5.789 5.789 5.789 252 -0.16(-2.75%)
Dec 05, 2013 5.967 5.967 5.952 5.952 0 +0.04(+0.63%)
Dec 04, 2013 5.885 5.952 5.885 5.915 0 -0.07(-1.12%)
Dec 03, 2013 5.900 5.982 5.893 5.982 0 +0.07(+1.13%)
Dec 02, 2013 5.952 5.952 5.894 5.915 0 -0.01(-0.13%)
Nov 29, 2013 6.027 6.027 5.923 5.923 0 -0.07(-1.12%)
Nov 27, 2013 5.952 5.990 5.945 5.990 0 +0.07(+1.26%)
Nov 26, 2013 5.945 5.952 5.915 5.915 0 -0.04(-0.62%)
Nov 25, 2013 5.952 5.952 5.952 5.952 0 +0.00(+0.01%)
Nov 22, 2013 5.915 5.952 5.915 5.952 0 -0.00(-0.01%)
Nov 21, 2013 5.781 5.953 5.781 5.952 0 +0.09(+1.52%)
Nov 20, 2013 5.856 5.961 5.856 5.863 0 +0.01(+0.13%)
Nov 19, 2013 5.923 5.923 5.818 5.856 0 -0.10(-1.63%)
Nov 18, 2013 5.893 5.952 5.781 5.952 0 -0.01(-0.12%)
Nov 15, 2013 6.027 6.034 5.904 5.960 0 +0.01(+0.25%)
Nov 14, 2013 5.945 5.945 5.945 5.945 0 -0.08(-1.36%)
Nov 12, 2013 5.900 6.131 5.900 6.027 0 +0.05(+0.87%)
Nov 11, 2013 5.975 5.975 5.975 5.975 0 +0.07(+1.26%)
Nov 08, 2013 5.893 6.057 5.893 5.900 0 +0.01(+0.13%)
Nov 07, 2013 5.954 5.967 5.893 5.893 0 -0.06(-1.00%)
Nov 06, 2013 6.027 6.060 5.878 5.952 0 -0.07(-1.23%)
Nov 05, 2013 6.042 6.042 6.019 6.027 0 +0.07(+1.25%)
Nov 04, 2013 6.094 6.094 5.952 5.952 0 -0.10(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.