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

Sb Financial Group (NQ: SBFG )

19.21 -0.44 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2015 8.848 8.848 8.532 8.609 4,387 -0.22(-2.45%)
Nov 27, 2015 8.594 8.825 8.594 8.825 2,816 +0.29(+3.39%)
Nov 25, 2015 8.717 8.536 8.536 8.536 1,946 -0.06(-0.68%)
Nov 24, 2015 8.594 8.686 8.555 8.594 11,914 -0.05(-0.62%)
Nov 23, 2015 8.602 8.648 8.602 8.648 1,725 -0.13(-1.49%)
Nov 20, 2015 8.779 8.478 8.478 8.779 454 +0.30(+3.54%)
Nov 19, 2015 8.555 8.555 8.440 8.478 9,695 +0.08(+0.92%)
Nov 18, 2015 8.378 8.563 8.378 8.401 1,819 +0.02(+0.28%)
Nov 17, 2015 8.440 8.455 8.378 8.378 6,406 -0.06(-0.73%)
Nov 16, 2015 8.293 8.440 8.293 8.440 743 +0.11(+1.30%)
Nov 13, 2015 8.519 8.519 8.293 8.332 3,063 -0.15(-1.73%)
Nov 12, 2015 8.756 8.756 8.424 8.478 4,849 +0.00(+0.00%)
Nov 10, 2015 8.586 8.478 8.478 8.478 158 +0.23(+2.73%)
Nov 09, 2015 8.552 8.552 8.253 8.253 3,941 -0.30(-3.50%)
Nov 06, 2015 8.813 8.813 8.498 8.552 6,732 -0.18(-2.11%)
Nov 05, 2015 8.376 8.736 8.253 8.736 16,872 +0.51(+6.15%)
Nov 04, 2015 8.437 8.437 8.230 8.230 2,221 -0.13(-1.51%)
Nov 03, 2015 8.436 8.590 8.253 8.356 14,804 +0.03(+0.41%)
Nov 02, 2015 8.314 8.475 8.207 8.322 23,332 +0.01(+0.09%)
Oct 30, 2015 8.161 8.437 8.053 8.314 2,010 -0.15(-1.72%)
Oct 29, 2015 8.475 8.514 8.145 8.460 10,976 +0.06(+0.73%)
Oct 28, 2015 8.429 8.577 8.376 8.399 9,442 -0.05(-0.54%)
Oct 27, 2015 7.977 8.483 7.977 8.445 35,240 +0.65(+8.37%)
Oct 26, 2015 7.808 7.854 7.793 7.793 614 -0.07(-0.88%)
Oct 23, 2015 7.862 7.923 7.854 7.862 3,623 +0.07(+0.89%)
Oct 22, 2015 7.754 7.862 7.754 7.793 9,285 +0.05(+0.59%)
Oct 21, 2015 7.693 7.747 7.693 7.747 4,878 -0.09(-1.19%)
Oct 20, 2015 7.731 7.840 7.708 7.840 3,473 +0.12(+1.61%)
Oct 19, 2015 7.785 7.839 7.716 7.716 2,340 -0.02(-0.20%)
Oct 16, 2015 7.839 7.862 7.716 7.731 7,388 +0.00(+0.00%)
Oct 15, 2015 7.670 7.862 7.670 7.731 9,030 -0.02(-0.20%)
Oct 14, 2015 7.839 7.839 7.747 7.747 625 +0.02(+0.30%)
Oct 13, 2015 7.724 7.785 7.716 7.724 4,873 +0.05(+0.60%)
Oct 12, 2015 7.670 7.716 7.670 7.678 1,954 +0.05(+0.60%)
Oct 09, 2015 7.777 7.777 7.632 7.632 7,225 -0.04(-0.50%)
Oct 08, 2015 7.693 7.754 7.662 7.670 4,421 -0.02(-0.30%)
Oct 07, 2015 8.007 8.007 7.670 7.693 7,139 -0.09(-1.18%)
Oct 06, 2015 7.793 7.793 7.785 7.785 2,468 +0.02(+0.20%)
Oct 05, 2015 7.670 7.808 7.670 7.770 1,448 +0.03(+0.45%)
Oct 02, 2015 7.862 7.862 7.670 7.735 4,357 -0.13(-1.61%)
Oct 01, 2015 7.862 7.862 7.862 7.862 4,816 -0.02(-0.19%)
Sep 30, 2015 7.900 8.207 7.846 7.877 6,247 +0.05(+0.59%)
Sep 29, 2015 7.793 7.862 7.793 7.831 4,224 +0.01(+0.10%)
Sep 28, 2015 7.724 7.862 7.670 7.823 5,863 -0.01(-0.10%)
Sep 25, 2015 7.831 7.938 7.831 7.831 933 -0.26(-3.22%)
Sep 24, 2015 8.115 8.115 8.076 8.092 1,162 +0.11(+1.34%)
Sep 23, 2015 7.862 8.161 7.862 7.984 2,405 +0.22(+2.87%)
Sep 22, 2015 7.938 8.184 7.762 7.762 3,614 -0.21(-2.69%)
Sep 21, 2015 8.107 8.222 7.716 7.977 7,593 -0.02(-0.19%)
Sep 18, 2015 7.892 8.245 7.593 7.992 89,917 +0.05(+0.68%)
Sep 17, 2015 7.869 8.115 7.670 7.938 18,565 +0.27(+3.50%)
Sep 16, 2015 7.678 7.931 7.632 7.670 20,624 -0.01(-0.15%)
Sep 15, 2015 7.601 7.900 7.593 7.681 5,222 +0.01(+0.15%)
Sep 14, 2015 7.678 7.762 7.593 7.670 5,947 +0.06(+0.81%)
Sep 11, 2015 7.294 8.053 7.294 7.609 17,277 +0.18(+2.48%)
Sep 10, 2015 7.862 8.130 7.417 7.425 10,821 -0.45(-5.74%)
Sep 09, 2015 7.969 7.969 7.862 7.877 6,301 -0.03(-0.39%)
Sep 08, 2015 8.138 8.172 7.724 7.908 11,855 -0.22(-2.74%)
Sep 04, 2015 8.168 8.130 8.130 8.130 1,564 -0.02(-0.19%)
Sep 03, 2015 8.245 8.245 8.130 8.145 3,388 +0.02(+0.19%)
Sep 02, 2015 8.245 8.245 8.130 8.130 3,704 -0.04(-0.47%)
Sep 01, 2015 8.184 8.207 8.130 8.168 5,035 -0.02(-0.19%)
Aug 31, 2015 8.184 8.207 8.184 8.184 1,398 -0.01(-0.09%)
Aug 28, 2015 8.399 8.399 8.176 8.192 3,508 -0.17(-2.05%)
Aug 27, 2015 8.399 8.399 8.265 8.363 1,322 -0.07(-0.88%)
Aug 26, 2015 8.244 8.437 8.168 8.437 4,059 +0.23(+2.80%)
Aug 25, 2015 8.437 8.437 8.207 8.207 1,161 +0.00(+0.00%)
Aug 24, 2015 8.207 8.360 8.145 8.207 20,070 +0.00(+0.00%)
Aug 21, 2015 8.422 8.422 8.207 8.207 1,860 -0.08(-0.93%)
Aug 20, 2015 8.341 8.341 8.284 8.284 908 +0.08(+0.94%)
Aug 18, 2015 8.253 8.207 8.207 8.207 148 -0.05(-0.65%)
Aug 17, 2015 8.207 8.345 8.207 8.260 2,936 +0.05(+0.65%)
Aug 14, 2015 8.207 8.207 8.207 8.207 504 -0.18(-2.10%)
Aug 13, 2015 8.399 8.399 8.383 8.383 1,731 -0.05(-0.64%)
Aug 12, 2015 8.437 8.452 8.437 8.437 13,817 +0.04(+0.43%)
Aug 10, 2015 8.400 8.400 8.400 8.400 1 +0.00(+0.00%)
Aug 07, 2015 8.469 8.469 8.400 8.400 1,089 -0.04(-0.45%)
Aug 06, 2015 8.446 8.446 8.446 8.439 347 +0.02(+0.27%)
Aug 05, 2015 8.407 8.416 8.400 8.416 3,358 +0.01(+0.09%)
Aug 04, 2015 8.263 8.408 8.263 8.408 1,031 +0.00(+0.00%)
Aug 03, 2015 8.408 8.408 8.400 8.408 4,659 -0.19(-2.22%)
Jul 31, 2015 8.400 8.706 8.193 8.599 1,321 +0.20(+2.36%)
Jul 30, 2015 8.400 8.400 8.171 8.400 3,083 +0.00(+0.00%)
Jul 28, 2015 8.775 8.400 8.400 8.400 5,368 +0.69(+8.91%)
Jul 27, 2015 8.133 8.133 7.392 7.713 55,957 -0.59(-7.08%)
Jul 24, 2015 8.210 8.301 8.210 8.301 3,006 +0.19(+2.35%)
Jul 23, 2015 8.110 8.110 8.110 8.110 417 +0.09(+1.14%)
Jul 22, 2015 8.210 8.225 8.019 8.019 1,998 -0.22(-2.71%)
Jul 21, 2015 8.210 8.242 8.210 8.242 2,037 +0.15(+1.81%)
Jul 20, 2015 8.125 8.125 8.095 8.095 2,305 -0.08(-0.93%)
Jul 16, 2015 8.423 8.171 8.171 8.171 4,321 -0.11(-1.38%)
Jul 15, 2015 8.325 8.477 8.286 8.286 2,118 -0.02(-0.28%)
Jul 14, 2015 8.309 8.309 8.309 8.309 656 +0.10(+1.21%)
Jul 13, 2015 8.156 8.744 8.156 8.210 13,772 +0.08(+0.94%)
Jul 10, 2015 8.072 8.133 8.072 8.133 3,666 +0.04(+0.47%)
Jul 09, 2015 8.064 8.095 8.064 8.095 534 +0.00(+0.00%)
Jul 08, 2015 8.133 8.133 8.095 8.095 526 -0.04(-0.46%)
Jul 07, 2015 8.136 8.136 8.110 8.132 2,096 -0.00(-0.01%)
Jul 06, 2015 8.171 8.171 8.133 8.133 582 -0.05(-0.65%)
Jul 02, 2015 8.064 8.187 8.187 8.187 7,071 +0.04(+0.47%)
Jul 01, 2015 8.248 8.591 8.103 8.148 22,182 +0.06(+0.76%)
Jun 30, 2015 8.080 8.362 8.080 8.087 1,555 -0.12(-1.49%)
Jun 29, 2015 8.301 8.301 8.210 8.210 6,522 -0.09(-1.10%)
Jun 26, 2015 8.329 8.352 8.301 8.301 1,657 -0.18(-2.07%)
Jun 25, 2015 8.477 8.477 8.477 8.477 1,740 +0.05(+0.54%)
Jun 24, 2015 8.316 8.483 8.301 8.431 1,213 -0.05(-0.63%)
Jun 23, 2015 8.423 8.526 8.423 8.484 3,450 +0.09(+1.07%)
Jun 22, 2015 8.553 8.553 8.339 8.395 9,212 -0.16(-1.85%)
Jun 19, 2015 8.309 8.553 8.286 8.553 6,027 +0.31(+3.70%)
Jun 18, 2015 8.553 8.553 8.248 8.248 1,670 -0.31(-3.57%)
Jun 17, 2015 8.439 8.553 8.439 8.553 3,826 +0.02(+0.27%)
Jun 16, 2015 8.553 8.553 8.225 8.530 6,030 +0.00(+0.00%)
Jun 15, 2015 8.248 8.530 8.248 8.530 4,457 +0.21(+2.48%)
Jun 12, 2015 8.355 8.362 8.316 8.324 7,555 -0.24(-2.77%)
Jun 11, 2015 8.286 8.691 8.286 8.561 653 -0.03(-0.36%)
Jun 10, 2015 8.568 8.591 8.553 8.591 6,908 +0.02(+0.27%)
Jun 09, 2015 8.561 8.568 8.561 8.568 523 -0.01(-0.09%)
Jun 08, 2015 8.652 8.775 8.576 8.576 12,403 -0.18(-2.01%)
Jun 05, 2015 8.736 8.775 8.660 8.752 1,195 +0.16(+1.87%)
Jun 04, 2015 8.576 8.591 8.561 8.591 1,020 -0.04(-0.44%)
Jun 03, 2015 8.736 8.744 8.630 8.630 2,190 -0.14(-1.57%)
Jun 02, 2015 8.576 8.775 8.576 8.767 4,347 +0.14(+1.59%)
Jun 01, 2015 8.775 8.775 8.568 8.630 16,753 -0.09(-1.05%)
May 29, 2015 8.594 8.775 8.591 8.721 3,814 +0.15(+1.78%)
May 27, 2015 8.630 8.568 8.568 8.568 13 -0.02(-0.18%)
May 26, 2015 8.568 8.591 8.568 8.584 2,159 +0.01(+0.06%)
May 21, 2015 8.576 8.578 8.578 8.578 392 +0.00(+0.03%)
May 20, 2015 8.538 8.696 8.538 8.576 5,868 +0.10(+1.17%)
May 19, 2015 8.477 8.477 8.477 8.477 747 +0.18(+2.11%)
May 18, 2015 8.759 8.759 8.301 8.301 1,869 -0.15(-1.81%)
May 15, 2015 8.454 8.454 8.400 8.454 3,011 +0.10(+1.19%)
May 14, 2015 8.324 8.393 8.301 8.355 8,097 +0.10(+1.23%)
May 13, 2015 8.202 8.253 8.202 8.253 1,698 -0.07(-0.78%)
May 12, 2015 8.250 8.318 8.250 8.318 1,628 +0.10(+1.20%)
May 11, 2015 8.250 8.250 8.219 8.219 1,146 -0.03(-0.37%)
May 08, 2015 8.227 8.250 8.212 8.250 1,972 -0.11(-1.26%)
May 07, 2015 8.352 8.355 8.352 8.355 714 +0.14(+1.65%)
May 06, 2015 8.326 8.326 8.219 8.219 1,215 -0.11(-1.28%)
May 05, 2015 8.318 8.325 8.250 8.326 4,782 +0.02(+0.27%)
May 04, 2015 9.025 9.025 8.303 8.303 806 +0.05(+0.65%)
May 01, 2015 8.336 8.440 8.250 8.250 4,712 -0.00(-0.02%)
Apr 30, 2015 8.288 8.288 8.245 8.251 2,736 +0.04(+0.48%)
Apr 29, 2015 8.227 8.227 8.212 8.212 2,447 -0.08(-0.91%)
Apr 28, 2015 8.356 8.356 8.212 8.287 1,905 -0.04(-0.46%)
Apr 27, 2015 8.356 8.356 8.326 8.326 1,544 -0.02(-0.18%)
Apr 24, 2015 8.341 8.341 8.341 8.341 6,916 +0.13(+1.57%)
Apr 23, 2015 8.356 8.356 8.212 8.212 6,094 +0.11(+1.41%)
Apr 22, 2015 8.060 8.098 8.022 8.098 1,129 -0.26(-3.08%)
Apr 21, 2015 8.159 8.355 8.159 8.355 4,198 +0.37(+4.66%)
Apr 20, 2015 8.227 8.227 7.984 7.984 3,270 -0.23(-2.78%)
Apr 17, 2015 8.128 8.333 8.128 8.212 1,654 +0.14(+1.70%)
Apr 16, 2015 8.075 8.083 8.067 8.075 2,598 +0.09(+1.14%)
Apr 15, 2015 7.908 8.022 7.908 7.984 25,974 +0.07(+0.91%)
Apr 14, 2015 7.968 7.984 7.911 7.911 3,460 -0.06(-0.72%)
Apr 13, 2015 8.060 8.082 7.968 7.968 3,503 -0.11(-1.41%)
Apr 10, 2015 8.083 8.083 8.083 8.083 198 +0.09(+1.14%)
Apr 09, 2015 8.174 8.174 7.991 7.991 827 -0.18(-2.23%)
Apr 08, 2015 8.166 8.174 7.984 8.174 1,058 +0.08(+0.94%)
Apr 07, 2015 8.288 8.288 8.098 8.098 3,907 -0.20(-2.38%)
Apr 06, 2015 8.037 8.356 7.984 8.295 7,730 +0.31(+3.90%)
Apr 02, 2015 8.045 7.984 7.984 7.984 2,761 +0.00(+0.00%)
Apr 01, 2015 8.060 8.060 7.984 7.984 3,212 -0.04(-0.47%)
Mar 31, 2015 8.136 8.189 8.022 8.022 1,450 -0.12(-1.49%)
Mar 30, 2015 8.212 8.212 8.143 8.143 987 -0.10(-1.20%)
Mar 27, 2015 8.242 8.242 8.242 8.242 174 -0.09(-1.09%)
Mar 26, 2015 8.333 8.333 8.333 8.333 169 +0.03(+0.37%)
Mar 25, 2015 8.516 8.554 8.303 8.303 3,987 -0.06(-0.75%)
Mar 24, 2015 8.364 8.529 8.349 8.366 6,462 +0.02(+0.20%)
Mar 23, 2015 8.303 8.349 8.303 8.349 1,574 +0.05(+0.56%)
Mar 20, 2015 8.018 8.326 8.014 8.303 3,652 +0.27(+3.41%)
Mar 19, 2015 8.029 8.029 8.029 8.029 814 -0.14(-1.77%)
Mar 18, 2015 8.257 8.257 8.136 8.174 4,391 -0.09(-1.09%)
Mar 17, 2015 8.209 8.273 8.209 8.264 1,718 -0.01(-0.10%)
Mar 16, 2015 8.273 8.273 8.273 8.273 695 +0.11(+1.30%)
Mar 13, 2015 8.187 8.187 8.166 8.166 2,006 -0.00(-0.01%)
Mar 12, 2015 8.273 8.273 8.167 8.167 1,855 +0.03(+0.38%)
Mar 11, 2015 8.333 8.333 8.136 8.136 1,730 -0.23(-2.73%)
Mar 10, 2015 8.294 8.364 8.235 8.364 15,825 +0.14(+1.66%)
Mar 09, 2015 8.067 8.227 8.031 8.227 2,147 -0.11(-1.37%)
Mar 06, 2015 8.364 8.364 8.098 8.341 2,965 -0.02(-0.27%)
Mar 05, 2015 8.174 8.364 8.174 8.364 7,873 +0.19(+2.33%)
Mar 04, 2015 8.083 8.174 7.984 8.174 2,368 +0.11(+1.42%)
Mar 03, 2015 7.984 8.166 7.984 8.060 5,995 +0.08(+0.95%)
Mar 02, 2015 7.778 7.984 7.777 7.984 13,316 +0.26(+3.35%)
Feb 27, 2015 7.786 7.786 7.725 7.725 1,325 -0.07(-0.86%)
Feb 25, 2015 7.870 7.792 7.792 7.792 65 +0.07(+0.87%)
Feb 24, 2015 7.832 7.832 7.702 7.725 2,329 -0.21(-2.68%)
Feb 23, 2015 7.968 7.984 7.930 7.938 5,091 -0.05(-0.57%)
Feb 20, 2015 7.930 7.984 7.649 7.984 4,579 +0.06(+0.77%)
Feb 19, 2015 7.505 7.991 7.505 7.923 13,054 +0.55(+7.53%)
Feb 18, 2015 7.391 7.391 7.368 7.368 276 -0.08(-1.02%)
Feb 17, 2015 7.371 7.444 7.371 7.444 6,528 +0.07(+0.94%)
Feb 13, 2015 7.246 7.375 7.375 7.375 920 -0.04(-0.51%)
Feb 12, 2015 7.413 7.413 7.413 7.413 486 +0.02(+0.30%)
Feb 11, 2015 7.368 7.413 7.275 7.391 4,407 +0.13(+1.78%)
Feb 09, 2015 7.231 7.261 7.261 7.261 132 +0.00(+0.02%)
Feb 06, 2015 7.245 7.269 7.245 7.260 2,200 -0.00(-0.02%)
Feb 05, 2015 7.284 7.284 7.261 7.261 1,446 -0.04(-0.52%)
Feb 04, 2015 7.318 7.318 7.292 7.299 3,623 +0.10(+1.35%)
Feb 02, 2015 7.206 7.202 7.202 7.202 6 -0.01(-0.16%)
Jan 30, 2015 7.304 7.335 7.168 7.214 4,396 -0.03(-0.42%)
Jan 29, 2015 7.168 7.244 7.153 7.244 1,672 -0.06(-0.83%)
Jan 28, 2015 7.176 7.304 7.153 7.304 9,683 +0.10(+1.37%)
Jan 27, 2015 7.153 7.206 7.153 7.206 3,424 +0.05(+0.74%)
Jan 26, 2015 7.115 7.198 7.115 7.153 5,391 +0.06(+0.85%)
Jan 23, 2015 7.115 7.153 7.009 7.092 8,128 -0.09(-1.26%)
Jan 22, 2015 7.176 7.206 7.176 7.183 14,340 +0.14(+2.04%)
Jan 21, 2015 7.114 7.115 6.949 7.039 6,367 -0.04(-0.54%)
Jan 20, 2015 7.138 7.138 7.077 7.077 2,800 -0.00(-0.02%)
Jan 15, 2015 7.138 7.079 7.079 7.079 924 +0.00(+0.02%)
Jan 14, 2015 7.062 7.083 7.062 7.077 2,278 -0.09(-1.27%)
Jan 13, 2015 7.168 7.168 7.168 7.168 173 +0.00(+0.00%)
Jan 12, 2015 7.155 7.173 7.077 7.168 4,478 +0.04(+0.57%)
Jan 09, 2015 7.077 7.127 7.077 7.127 1,585 +0.01(+0.19%)
Jan 08, 2015 7.105 7.158 7.100 7.114 10,365 +0.04(+0.62%)
Jan 07, 2015 7.077 7.160 6.949 7.070 5,151 +0.03(+0.43%)
Jan 06, 2015 7.077 7.108 7.039 7.039 6,761 -0.04(-0.53%)
Jan 05, 2015 7.130 7.176 7.077 7.077 5,312 -0.04(-0.53%)
Dec 31, 2014 7.077 7.115 7.115 7.115 39 +0.08(+1.08%)
Dec 30, 2014 7.085 7.153 7.039 7.039 5,946 -0.05(-0.64%)
Dec 29, 2014 7.130 7.130 7.085 7.085 2,378 -0.01(-0.11%)
Dec 26, 2014 7.206 7.206 7.085 7.092 1,889 +0.00(+0.00%)
Dec 24, 2014 7.183 7.092 7.092 7.092 14,664 +0.02(+0.21%)
Dec 23, 2014 7.085 7.085 7.077 7.077 603 +0.02(+0.32%)
Dec 22, 2014 7.062 7.088 7.047 7.055 1,273 +0.02(+0.22%)
Dec 19, 2014 7.124 7.124 7.039 7.039 4,020 -0.17(-2.30%)
Dec 18, 2014 7.153 7.206 7.153 7.205 5,063 +0.08(+1.16%)
Dec 17, 2014 7.145 7.153 7.123 7.123 1,286 -0.03(-0.42%)
Dec 16, 2014 7.145 7.153 7.115 7.153 4,132 +0.06(+0.85%)
Dec 15, 2014 7.100 7.115 7.092 7.092 1,495 -0.05(-0.74%)
Dec 12, 2014 7.176 7.176 7.093 7.145 2,972 +0.09(+1.29%)
Dec 10, 2014 7.085 7.055 7.055 7.055 1,321 -0.14(-1.89%)
Dec 09, 2014 7.176 7.191 7.115 7.191 8,039 +0.01(+0.11%)
Dec 08, 2014 7.229 7.229 7.055 7.183 6,967 -0.01(-0.11%)
Dec 05, 2014 7.108 7.266 7.108 7.191 12,147 +0.08(+1.06%)
Dec 04, 2014 7.115 7.115 7.048 7.115 5,876 -0.01(-0.11%)
Dec 03, 2014 7.123 7.123 7.123 7.123 141 -0.07(-0.95%)
Dec 02, 2014 7.153 7.191 7.153 7.191 9,944 +0.00(+0.01%)
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.