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

Sb Financial Group (NQ: SBFG )

13.80 -0.40 (-2.82%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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 (%)
Oct 30, 2015 8.182 8.459 8.074 8.336 2,005 -0.15(-1.72%)
Oct 29, 2015 8.497 8.536 8.167 8.482 10,948 +0.06(+0.73%)
Oct 28, 2015 8.451 8.599 8.397 8.420 9,417 -0.05(-0.54%)
Oct 27, 2015 7.997 8.505 7.997 8.466 35,149 +0.65(+8.37%)
Oct 26, 2015 7.828 7.874 7.813 7.813 612 -0.07(-0.88%)
Oct 23, 2015 7.882 7.944 7.874 7.882 3,613 +0.07(+0.89%)
Oct 22, 2015 7.774 7.882 7.774 7.813 9,261 +0.05(+0.59%)
Oct 21, 2015 7.713 7.767 7.713 7.767 4,866 -0.09(-1.19%)
Oct 20, 2015 7.751 7.861 7.728 7.861 3,464 +0.12(+1.61%)
Oct 19, 2015 7.805 7.859 7.736 7.736 2,334 -0.02(-0.20%)
Oct 16, 2015 7.859 7.882 7.736 7.751 7,369 +0.00(+0.00%)
Oct 15, 2015 7.690 7.882 7.690 7.751 9,006 -0.02(-0.20%)
Oct 14, 2015 7.859 7.859 7.767 7.767 624 +0.02(+0.30%)
Oct 13, 2015 7.744 7.805 7.736 7.744 4,860 +0.05(+0.60%)
Oct 12, 2015 7.690 7.736 7.690 7.698 1,949 +0.05(+0.60%)
Oct 09, 2015 7.797 7.797 7.651 7.651 7,206 -0.04(-0.50%)
Oct 08, 2015 7.713 7.774 7.682 7.690 4,409 -0.02(-0.30%)
Oct 07, 2015 8.028 8.028 7.690 7.713 7,121 -0.09(-1.18%)
Oct 06, 2015 7.813 7.813 7.805 7.805 2,461 +0.02(+0.20%)
Oct 05, 2015 7.690 7.828 7.690 7.790 1,444 +0.03(+0.45%)
Oct 02, 2015 7.882 7.882 7.690 7.755 4,346 -0.13(-1.61%)
Oct 01, 2015 7.882 7.882 7.882 7.882 4,803 -0.02(-0.19%)
Sep 30, 2015 7.921 8.228 7.867 7.897 6,231 +0.05(+0.59%)
Sep 29, 2015 7.813 7.882 7.813 7.851 4,213 +0.01(+0.10%)
Sep 28, 2015 7.744 7.882 7.690 7.844 5,847 -0.01(-0.10%)
Sep 25, 2015 7.851 7.959 7.851 7.851 931 -0.26(-3.22%)
Sep 24, 2015 8.136 8.136 8.097 8.113 1,159 +0.11(+1.34%)
Sep 23, 2015 7.882 8.182 7.882 8.005 2,399 +0.22(+2.87%)
Sep 22, 2015 7.959 8.205 7.782 7.782 3,604 -0.22(-2.69%)
Sep 21, 2015 8.128 8.243 7.736 7.997 7,573 -0.02(-0.19%)
Sep 18, 2015 7.913 8.267 7.613 8.013 89,684 +0.05(+0.68%)
Sep 17, 2015 7.890 8.136 7.690 7.959 18,517 +0.27(+3.50%)
Sep 16, 2015 7.698 7.951 7.651 7.690 20,571 -0.01(-0.15%)
Sep 15, 2015 7.621 7.920 7.613 7.701 5,209 +0.01(+0.15%)
Sep 14, 2015 7.698 7.782 7.613 7.690 5,932 +0.06(+0.81%)
Sep 11, 2015 7.313 8.074 7.313 7.628 17,233 +0.18(+2.48%)
Sep 10, 2015 7.882 8.151 7.436 7.444 10,793 -0.45(-5.74%)
Sep 09, 2015 7.990 7.990 7.882 7.897 6,284 -0.03(-0.39%)
Sep 08, 2015 8.159 8.194 7.744 7.928 11,824 -0.22(-2.74%)
Sep 04, 2015 8.190 8.151 8.151 8.151 1,560 -0.02(-0.19%)
Sep 03, 2015 8.267 8.267 8.151 8.167 3,379 +0.02(+0.19%)
Sep 02, 2015 8.267 8.267 8.151 8.151 3,694 -0.04(-0.47%)
Sep 01, 2015 8.205 8.228 8.151 8.190 5,022 -0.02(-0.19%)
Aug 31, 2015 8.205 8.228 8.205 8.205 1,395 -0.01(-0.09%)
Aug 28, 2015 8.420 8.420 8.197 8.213 3,499 -0.17(-2.05%)
Aug 27, 2015 8.420 8.420 8.287 8.384 1,318 -0.07(-0.88%)
Aug 26, 2015 8.265 8.459 8.190 8.459 4,049 +0.23(+2.80%)
Aug 25, 2015 8.459 8.459 8.228 8.228 1,158 +0.00(+0.00%)
Aug 24, 2015 8.228 8.382 8.167 8.228 20,018 +0.00(+0.00%)
Aug 21, 2015 8.443 8.443 8.228 8.228 1,855 -0.08(-0.93%)
Aug 20, 2015 8.363 8.363 8.305 8.305 906 +0.08(+0.94%)
Aug 18, 2015 8.274 8.228 8.228 8.228 148 -0.05(-0.65%)
Aug 17, 2015 8.228 8.367 8.228 8.282 2,928 +0.05(+0.65%)
Aug 14, 2015 8.228 8.228 8.228 8.228 503 -0.18(-2.10%)
Aug 13, 2015 8.420 8.420 8.405 8.405 1,726 -0.05(-0.64%)
Aug 12, 2015 8.459 8.474 8.459 8.459 13,781 +0.04(+0.46%)
Aug 10, 2015 8.420 8.420 8.420 8.420 1 +0.00(+0.00%)
Aug 07, 2015 8.489 8.489 8.420 8.420 1,086 -0.04(-0.45%)
Aug 06, 2015 8.466 8.466 8.466 8.459 346 +0.02(+0.27%)
Aug 05, 2015 8.427 8.436 8.420 8.436 3,350 +0.01(+0.09%)
Aug 04, 2015 8.283 8.428 8.283 8.428 1,029 +0.00(+0.00%)
Aug 03, 2015 8.428 8.428 8.420 8.428 4,648 -0.19(-2.22%)
Jul 31, 2015 8.420 8.727 8.212 8.619 1,318 +0.20(+2.36%)
Jul 30, 2015 8.420 8.420 8.191 8.420 3,076 +0.00(+0.00%)
Jul 28, 2015 8.795 8.420 8.420 8.420 5,356 +0.69(+8.91%)
Jul 27, 2015 8.152 8.152 7.410 7.731 55,824 -0.59(-7.08%)
Jul 24, 2015 8.229 8.321 8.229 8.321 2,999 +0.19(+2.35%)
Jul 23, 2015 8.129 8.129 8.129 8.129 416 +0.09(+1.14%)
Jul 22, 2015 8.229 8.245 8.038 8.038 1,993 -0.22(-2.71%)
Jul 21, 2015 8.229 8.261 8.229 8.261 2,032 +0.15(+1.81%)
Jul 20, 2015 8.145 8.145 8.114 8.114 2,300 -0.08(-0.93%)
Jul 16, 2015 8.443 8.191 8.191 8.191 4,310 -0.11(-1.38%)
Jul 15, 2015 8.345 8.497 8.306 8.306 2,113 -0.02(-0.28%)
Jul 14, 2015 8.328 8.328 8.328 8.328 654 +0.10(+1.21%)
Jul 13, 2015 8.175 8.765 8.175 8.229 13,740 +0.08(+0.94%)
Jul 10, 2015 8.091 8.152 8.091 8.152 3,657 +0.04(+0.47%)
Jul 09, 2015 8.084 8.114 8.084 8.114 532 +0.00(+0.00%)
Jul 08, 2015 8.152 8.152 8.114 8.114 525 -0.04(-0.46%)
Jul 07, 2015 8.155 8.155 8.129 8.151 2,091 -0.00(-0.01%)
Jul 06, 2015 8.191 8.191 8.152 8.152 581 -0.05(-0.65%)
Jul 02, 2015 8.084 8.206 8.206 8.206 7,054 +0.04(+0.47%)
Jul 01, 2015 8.267 8.612 8.123 8.168 22,129 +0.06(+0.76%)
Jun 30, 2015 8.099 8.382 8.099 8.107 1,551 -0.12(-1.49%)
Jun 29, 2015 8.321 8.321 8.229 8.229 6,506 -0.09(-1.10%)
Jun 26, 2015 8.349 8.372 8.321 8.321 1,653 -0.18(-2.07%)
Jun 25, 2015 8.497 8.497 8.497 8.497 1,736 +0.05(+0.54%)
Jun 24, 2015 8.336 8.503 8.321 8.451 1,210 -0.05(-0.63%)
Jun 23, 2015 8.443 8.546 8.443 8.505 3,442 +0.09(+1.07%)
Jun 22, 2015 8.573 8.573 8.359 8.415 9,190 -0.16(-1.85%)
Jun 19, 2015 8.328 8.573 8.306 8.573 6,013 +0.31(+3.70%)
Jun 18, 2015 8.573 8.573 8.267 8.267 1,666 -0.31(-3.57%)
Jun 17, 2015 8.459 8.573 8.459 8.573 3,817 +0.02(+0.27%)
Jun 16, 2015 8.573 8.573 8.244 8.550 6,015 +0.00(+0.00%)
Jun 15, 2015 8.267 8.550 8.267 8.550 4,446 +0.21(+2.48%)
Jun 12, 2015 8.374 8.382 8.336 8.344 7,537 -0.24(-2.77%)
Jun 11, 2015 8.306 8.711 8.306 8.581 651 -0.03(-0.36%)
Jun 10, 2015 8.589 8.612 8.573 8.612 6,892 +0.02(+0.27%)
Jun 09, 2015 8.581 8.589 8.581 8.589 522 -0.01(-0.09%)
Jun 08, 2015 8.673 8.795 8.596 8.596 12,373 -0.18(-2.01%)
Jun 05, 2015 8.757 8.795 8.681 8.772 1,192 +0.16(+1.87%)
Jun 04, 2015 8.596 8.612 8.581 8.612 1,017 -0.04(-0.44%)
Jun 03, 2015 8.757 8.765 8.650 8.650 2,185 -0.14(-1.57%)
Jun 02, 2015 8.596 8.795 8.596 8.788 4,337 +0.14(+1.59%)
Jun 01, 2015 8.795 8.795 8.589 8.650 16,713 -0.09(-1.05%)
May 29, 2015 8.614 8.795 8.612 8.742 3,805 +0.15(+1.78%)
May 27, 2015 8.650 8.589 8.589 8.589 13 -0.02(-0.18%)
May 26, 2015 8.589 8.612 8.589 8.604 2,154 +0.01(+0.06%)
May 21, 2015 8.596 8.599 8.599 8.599 391 +0.00(+0.03%)
May 20, 2015 8.558 8.717 8.558 8.596 5,855 +0.10(+1.17%)
May 19, 2015 8.497 8.497 8.497 8.497 745 +0.18(+2.12%)
May 18, 2015 8.780 8.780 8.321 8.321 1,865 -0.15(-1.81%)
May 15, 2015 8.474 8.474 8.420 8.474 3,004 +0.10(+1.19%)
May 14, 2015 8.344 8.413 8.321 8.374 8,078 +0.10(+1.23%)
May 13, 2015 8.221 8.272 8.221 8.272 1,694 -0.06(-0.76%)
May 12, 2015 8.268 8.336 8.268 8.336 1,624 +0.10(+1.20%)
May 11, 2015 8.268 8.268 8.237 8.237 1,144 -0.03(-0.37%)
May 08, 2015 8.245 8.268 8.229 8.268 1,968 -0.11(-1.26%)
May 07, 2015 8.370 8.373 8.370 8.373 712 +0.14(+1.65%)
May 06, 2015 8.344 8.344 8.237 8.237 1,212 -0.11(-1.28%)
May 05, 2015 8.336 8.343 8.268 8.344 4,771 +0.02(+0.27%)
May 04, 2015 9.045 9.045 8.321 8.321 804 +0.05(+0.65%)
May 01, 2015 8.354 8.458 8.268 8.268 4,702 -0.00(-0.02%)
Apr 30, 2015 8.306 8.306 8.263 8.269 2,731 +0.04(+0.48%)
Apr 29, 2015 8.245 8.245 8.229 8.229 2,442 -0.08(-0.91%)
Apr 28, 2015 8.374 8.374 8.230 8.305 1,901 -0.04(-0.46%)
Apr 27, 2015 8.374 8.374 8.344 8.344 1,540 -0.02(-0.18%)
Apr 24, 2015 8.359 8.359 8.359 8.359 6,901 +0.13(+1.57%)
Apr 23, 2015 8.374 8.374 8.229 8.229 6,081 +0.11(+1.41%)
Apr 22, 2015 8.077 8.115 8.039 8.115 1,127 -0.26(-3.08%)
Apr 21, 2015 8.176 8.373 8.176 8.373 4,189 +0.37(+4.66%)
Apr 20, 2015 8.245 8.245 8.001 8.001 3,263 -0.23(-2.78%)
Apr 17, 2015 8.146 8.351 8.146 8.230 1,650 +0.14(+1.70%)
Apr 16, 2015 8.092 8.100 8.085 8.092 2,593 +0.09(+1.14%)
Apr 15, 2015 7.925 8.039 7.925 8.001 25,919 +0.07(+0.91%)
Apr 14, 2015 7.986 8.001 7.928 7.928 3,452 -0.06(-0.72%)
Apr 13, 2015 8.077 8.100 7.986 7.986 3,496 -0.11(-1.41%)
Apr 10, 2015 8.100 8.100 8.100 8.100 198 +0.09(+1.14%)
Apr 09, 2015 8.191 8.191 8.008 8.008 825 -0.18(-2.23%)
Apr 08, 2015 8.184 8.191 8.001 8.191 1,056 +0.08(+0.94%)
Apr 07, 2015 8.306 8.306 8.115 8.115 3,899 -0.20(-2.38%)
Apr 06, 2015 8.054 8.374 8.001 8.313 7,714 +0.31(+3.90%)
Apr 02, 2015 8.062 8.001 8.001 8.001 2,755 +0.00(+0.00%)
Apr 01, 2015 8.077 8.077 8.001 8.001 3,206 -0.04(-0.47%)
Mar 31, 2015 8.153 8.207 8.039 8.039 1,447 -0.12(-1.49%)
Mar 30, 2015 8.229 8.229 8.161 8.161 985 -0.10(-1.20%)
Mar 27, 2015 8.260 8.260 8.260 8.260 174 -0.09(-1.09%)
Mar 26, 2015 8.351 8.351 8.351 8.351 169 +0.03(+0.37%)
Mar 25, 2015 8.534 8.572 8.321 8.321 3,979 -0.06(-0.75%)
Mar 24, 2015 8.382 8.547 8.367 8.384 6,448 +0.02(+0.20%)
Mar 23, 2015 8.321 8.367 8.321 8.367 1,570 +0.05(+0.56%)
Mar 20, 2015 8.035 8.344 8.031 8.321 3,644 +0.27(+3.41%)
Mar 19, 2015 8.047 8.047 8.047 8.047 812 -0.14(-1.77%)
Mar 18, 2015 8.275 8.275 8.153 8.191 4,381 -0.09(-1.09%)
Mar 17, 2015 8.226 8.290 8.226 8.282 1,715 -0.01(-0.10%)
Mar 16, 2015 8.290 8.290 8.290 8.290 694 +0.11(+1.30%)
Mar 13, 2015 8.205 8.205 8.184 8.184 2,002 -0.00(-0.01%)
Mar 12, 2015 8.290 8.290 8.185 8.185 1,851 +0.03(+0.38%)
Mar 11, 2015 8.351 8.351 8.153 8.153 1,727 -0.23(-2.73%)
Mar 10, 2015 8.312 8.382 8.252 8.382 15,791 +0.14(+1.66%)
Mar 09, 2015 8.085 8.245 8.048 8.245 2,143 -0.11(-1.37%)
Mar 06, 2015 8.382 8.382 8.115 8.359 2,959 -0.02(-0.27%)
Mar 05, 2015 8.191 8.382 8.191 8.382 7,857 +0.19(+2.33%)
Mar 04, 2015 8.100 8.191 8.001 8.191 2,363 +0.11(+1.42%)
Mar 03, 2015 8.001 8.184 8.001 8.077 5,983 +0.08(+0.95%)
Mar 02, 2015 7.794 8.001 7.794 8.001 13,287 +0.26(+3.35%)
Feb 27, 2015 7.803 7.803 7.742 7.742 1,322 -0.07(-0.86%)
Feb 25, 2015 7.887 7.809 7.809 7.809 65 +0.07(+0.87%)
Feb 24, 2015 7.848 7.848 7.719 7.742 2,324 -0.21(-2.68%)
Feb 23, 2015 7.986 8.001 7.948 7.955 5,080 -0.05(-0.57%)
Feb 20, 2015 7.948 8.001 7.666 8.001 4,569 +0.06(+0.77%)
Feb 19, 2015 7.521 8.008 7.521 7.940 13,026 +0.56(+7.53%)
Feb 18, 2015 7.407 7.407 7.384 7.384 275 -0.08(-1.02%)
Feb 17, 2015 7.386 7.460 7.386 7.460 6,514 +0.07(+0.94%)
Feb 13, 2015 7.262 7.391 7.391 7.391 918 -0.04(-0.51%)
Feb 12, 2015 7.429 7.429 7.429 7.429 485 +0.02(+0.30%)
Feb 11, 2015 7.384 7.429 7.290 7.407 4,397 +0.13(+1.78%)
Feb 09, 2015 7.247 7.277 7.277 7.277 132 +0.00(+0.02%)
Feb 06, 2015 7.261 7.285 7.261 7.275 2,195 -0.00(-0.02%)
Feb 05, 2015 7.300 7.300 7.277 7.277 1,443 -0.04(-0.52%)
Feb 04, 2015 7.333 7.333 7.307 7.315 3,615 +0.10(+1.37%)
Feb 02, 2015 7.220 7.216 7.216 7.216 6 -0.01(-0.16%)
Jan 30, 2015 7.318 7.349 7.182 7.227 4,388 -0.03(-0.42%)
Jan 29, 2015 7.182 7.258 7.167 7.258 1,669 -0.06(-0.83%)
Jan 28, 2015 7.189 7.318 7.167 7.318 9,665 +0.10(+1.37%)
Jan 27, 2015 7.167 7.220 7.167 7.220 3,417 +0.05(+0.74%)
Jan 26, 2015 7.129 7.212 7.129 7.167 5,381 +0.06(+0.85%)
Jan 23, 2015 7.129 7.167 7.023 7.106 8,113 -0.09(-1.26%)
Jan 22, 2015 7.189 7.220 7.189 7.197 14,313 +0.14(+2.04%)
Jan 21, 2015 7.128 7.129 6.962 7.053 6,355 -0.04(-0.54%)
Jan 20, 2015 7.152 7.152 7.091 7.091 2,795 -0.00(-0.02%)
Jan 15, 2015 7.152 7.092 7.092 7.092 923 +0.00(+0.02%)
Jan 14, 2015 7.076 7.097 7.076 7.091 2,274 -0.09(-1.27%)
Jan 13, 2015 7.182 7.182 7.182 7.182 172 +0.00(+0.00%)
Jan 12, 2015 7.169 7.187 7.091 7.182 4,470 +0.04(+0.57%)
Jan 09, 2015 7.091 7.141 7.091 7.141 1,582 +0.01(+0.19%)
Jan 08, 2015 7.118 7.172 7.114 7.127 10,345 +0.04(+0.62%)
Jan 07, 2015 7.091 7.174 6.962 7.083 5,141 +0.03(+0.43%)
Jan 06, 2015 7.091 7.122 7.053 7.053 6,748 -0.04(-0.53%)
Jan 05, 2015 7.144 7.189 7.091 7.091 5,302 -0.04(-0.53%)
Dec 31, 2014 7.091 7.129 7.129 7.129 39 +0.08(+1.08%)
Dec 30, 2014 7.098 7.167 7.053 7.053 5,934 -0.05(-0.64%)
Dec 29, 2014 7.144 7.144 7.098 7.098 2,373 -0.01(-0.11%)
Dec 26, 2014 7.220 7.220 7.098 7.106 1,885 +0.00(+0.00%)
Dec 24, 2014 7.197 7.106 7.106 7.106 14,636 +0.02(+0.21%)
Dec 23, 2014 7.098 7.098 7.091 7.091 602 +0.02(+0.32%)
Dec 22, 2014 7.076 7.102 7.061 7.069 1,271 +0.02(+0.22%)
Dec 19, 2014 7.138 7.138 7.053 7.053 4,012 -0.17(-2.30%)
Dec 18, 2014 7.167 7.220 7.167 7.219 5,054 +0.08(+1.16%)
Dec 17, 2014 7.159 7.167 7.136 7.136 1,284 -0.03(-0.42%)
Dec 16, 2014 7.159 7.167 7.129 7.167 4,124 +0.06(+0.85%)
Dec 15, 2014 7.114 7.129 7.106 7.106 1,492 -0.05(-0.74%)
Dec 12, 2014 7.189 7.189 7.107 7.159 2,966 +0.09(+1.29%)
Dec 10, 2014 7.098 7.068 7.068 7.068 1,318 -0.14(-1.89%)
Dec 09, 2014 7.189 7.205 7.129 7.205 8,023 +0.01(+0.11%)
Dec 08, 2014 7.243 7.243 7.068 7.197 6,954 -0.01(-0.11%)
Dec 05, 2014 7.121 7.280 7.121 7.205 12,124 +0.08(+1.06%)
Dec 04, 2014 7.129 7.129 7.061 7.129 5,865 -0.01(-0.11%)
Dec 03, 2014 7.136 7.136 7.136 7.136 141 -0.07(-0.95%)
Dec 02, 2014 7.167 7.205 7.167 7.205 9,925 +0.00(+0.01%)
Dec 01, 2014 7.197 7.204 7.129 7.204 2,054 +0.01(+0.09%)
Nov 28, 2014 7.205 7.205 7.197 7.197 2,505 -0.08(-1.04%)
Nov 26, 2014 7.167 7.273 7.273 7.273 25,053 +0.08(+1.05%)
Nov 25, 2014 7.205 7.205 7.061 7.197 6,327 -0.01(-0.11%)
Nov 24, 2014 7.189 7.243 7.182 7.205 9,277 -0.06(-0.83%)
Nov 21, 2014 7.045 7.356 7.045 7.265 14,917 +0.22(+3.11%)
Nov 20, 2014 6.977 7.114 6.977 7.045 10,225 +0.07(+1.04%)
Nov 19, 2014 6.954 7.015 6.909 6.973 5,535 +0.01(+0.16%)
Nov 18, 2014 6.856 6.962 6.825 6.962 20,227 +0.00(+0.00%)
Nov 17, 2014 6.949 6.962 6.909 6.962 1,699 +0.05(+0.77%)
Nov 14, 2014 6.780 6.924 6.780 6.909 6,509 +0.11(+1.56%)
Nov 13, 2014 6.803 6.823 6.803 6.803 581 -0.02(-0.33%)
Nov 12, 2014 6.788 6.825 6.788 6.825 1,764 +0.08(+1.12%)
Nov 07, 2014 6.674 6.750 6.750 6.750 2,109 +0.08(+1.14%)
Nov 06, 2014 6.674 6.962 6.674 6.674 7,719 +0.00(+0.00%)
Nov 05, 2014 6.788 6.977 6.651 6.674 79,141 -0.02(-0.28%)
Nov 04, 2014 6.753 6.829 6.670 6.693 30,062 -0.10(-1.44%)
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.