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

Sb Financial Group (NQ: SBFG )

13.77 +0.14 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2016 8.205 8.348 8.116 8.185 11,117 +0.26(+3.22%)
Jan 28, 2016 7.961 7.961 7.729 7.930 12,289 -0.15(-1.82%)
Jan 27, 2016 8.077 8.077 8.077 8.077 1,517 +0.16(+2.05%)
Jan 26, 2016 7.830 7.923 7.807 7.915 3,732 -0.01(-0.10%)
Jan 25, 2016 7.923 7.992 7.760 7.923 8,042 -0.04(-0.49%)
Jan 22, 2016 8.317 8.587 7.812 7.961 13,742 +0.04(+0.52%)
Jan 21, 2016 7.920 7.920 7.920 7.920 417 +0.11(+1.45%)
Jan 20, 2016 7.961 7.961 7.729 7.807 21,479 -0.15(-1.94%)
Jan 19, 2016 7.923 8.131 7.915 7.961 8,048 +0.10(+1.28%)
Jan 15, 2016 7.953 7.861 7.861 7.861 9,962 -0.43(-5.22%)
Jan 14, 2016 8.402 8.425 8.294 8.294 1,018 +0.10(+1.23%)
Jan 13, 2016 8.193 8.193 8.116 8.193 5,860 +0.00(+0.00%)
Jan 12, 2016 8.332 8.332 8.185 8.193 8,996 -0.12(-1.49%)
Jan 11, 2016 8.603 8.657 8.213 8.317 4,363 -0.14(-1.66%)
Jan 08, 2016 8.410 8.540 8.410 8.457 2,459 +0.19(+2.26%)
Jan 07, 2016 8.433 8.440 8.209 8.270 7,219 -0.12(-1.38%)
Jan 05, 2016 8.131 8.386 8.386 8.386 200 -0.21(-2.43%)
Jan 04, 2016 8.510 8.595 8.124 8.595 4,792 -0.02(-0.18%)
Dec 31, 2015 8.626 8.610 8.610 8.610 4,916 +0.10(+1.18%)
Dec 30, 2015 8.595 8.595 8.502 8.510 6,373 -0.03(-0.36%)
Dec 29, 2015 8.541 8.541 8.541 8.541 758 -0.05(-0.63%)
Dec 28, 2015 8.580 8.753 8.580 8.595 11,775 +0.05(+0.63%)
Dec 22, 2015 8.456 8.541 8.541 8.541 11,643 -0.01(-0.12%)
Dec 21, 2015 8.695 8.695 8.551 8.551 745 -0.10(-1.13%)
Dec 18, 2015 8.576 8.649 8.464 8.649 12,848 +0.07(+0.81%)
Dec 17, 2015 8.811 8.819 8.580 8.580 14,133 -0.21(-2.37%)
Dec 16, 2015 8.892 8.892 8.773 8.788 9,831 -0.05(-0.52%)
Dec 15, 2015 9.082 9.082 8.835 8.835 6,876 +0.02(+0.26%)
Dec 14, 2015 8.873 8.920 8.804 8.811 13,945 -0.04(-0.44%)
Dec 11, 2015 8.796 8.866 8.734 8.850 9,519 +0.15(+1.69%)
Dec 10, 2015 8.835 8.835 8.703 8.703 2,601 -0.13(-1.46%)
Dec 09, 2015 8.672 8.833 8.641 8.833 4,528 +0.17(+1.94%)
Dec 08, 2015 8.873 8.889 8.665 8.665 1,636 -0.15(-1.75%)
Dec 07, 2015 8.618 8.888 8.618 8.819 7,379 +0.09(+1.06%)
Dec 04, 2015 8.850 8.850 8.726 8.726 433 -0.06(-0.63%)
Dec 03, 2015 8.889 8.889 8.726 8.782 2,550 -0.05(-0.60%)
Dec 02, 2015 8.819 8.889 8.819 8.835 12,284 +0.06(+0.70%)
Dec 01, 2015 8.847 8.847 8.719 8.773 20,555 +0.14(+1.61%)
Nov 30, 2015 8.873 8.873 8.556 8.634 4,375 -0.22(-2.45%)
Nov 27, 2015 8.618 8.850 8.618 8.850 2,808 +0.29(+3.39%)
Nov 25, 2015 8.742 8.560 8.560 8.560 1,940 -0.06(-0.68%)
Nov 24, 2015 8.618 8.711 8.580 8.618 11,880 -0.05(-0.62%)
Nov 23, 2015 8.626 8.672 8.626 8.672 1,720 -0.13(-1.49%)
Nov 20, 2015 8.804 8.502 8.502 8.804 452 +0.30(+3.54%)
Nov 19, 2015 8.580 8.580 8.464 8.502 9,668 +0.08(+0.92%)
Nov 18, 2015 8.402 8.587 8.402 8.425 1,813 +0.02(+0.28%)
Nov 17, 2015 8.464 8.479 8.402 8.402 6,388 -0.06(-0.73%)
Nov 16, 2015 8.317 8.464 8.317 8.464 741 +0.11(+1.30%)
Nov 13, 2015 8.543 8.543 8.317 8.355 3,054 -0.15(-1.73%)
Nov 12, 2015 8.781 8.781 8.448 8.502 4,836 +0.00(+0.00%)
Nov 10, 2015 8.610 8.502 8.502 8.502 157 +0.23(+2.76%)
Nov 09, 2015 8.574 8.574 8.274 8.274 3,931 -0.30(-3.50%)
Nov 06, 2015 8.836 8.836 8.520 8.574 6,715 -0.18(-2.11%)
Nov 05, 2015 8.397 8.759 8.274 8.759 16,828 +0.51(+6.15%)
Nov 04, 2015 8.459 8.459 8.251 8.251 2,215 -0.13(-1.51%)
Nov 03, 2015 8.458 8.613 8.274 8.377 14,766 +0.03(+0.41%)
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.