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

Sb Financial Group (NQ: SBFG )

13.90 +0.24 (+1.76%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 21, 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, 2016 11.09 11.43 10.99 11.18 5,859 -0.08(-0.70%)
Nov 29, 2016 11.19 11.26 11.06 11.25 12,790 -0.02(-0.21%)
Nov 28, 2016 11.59 11.65 11.24 11.28 7,770 -0.56(-4.74%)
Nov 25, 2016 11.61 11.84 11.61 11.84 3,037 +0.37(+3.20%)
Nov 23, 2016 11.47 11.47 11.47 0 -0.20(-1.69%)
Nov 22, 2016 11.41 11.67 11.37 11.67 3,309 +0.35(+3.13%)
Nov 21, 2016 11.13 11.55 11.13 11.31 9,577 +0.16(+1.39%)
Nov 18, 2016 11.06 11.21 11.06 11.16 21,187 +0.10(+0.93%)
Nov 17, 2016 11.04 11.06 11.04 11.06 9,659 -0.02(-0.14%)
Nov 16, 2016 10.58 11.61 10.58 11.07 11,014 +0.63(+6.05%)
Nov 15, 2016 10.47 10.51 10.44 10.44 2,950 +0.02(+0.15%)
Nov 14, 2016 10.35 10.43 10.32 10.43 5,938 +0.19(+1.85%)
Nov 11, 2016 10.09 10.35 10.09 10.24 3,337 +0.13(+1.26%)
Nov 10, 2016 10.09 10.11 9.991 10.11 7,348 +0.01(+0.07%)
Nov 09, 2016 10.01 10.11 10.01 10.10 11,029 +0.13(+1.35%)
Nov 08, 2016 9.888 9.975 9.888 9.967 14,973 -0.02(-0.20%)
Nov 07, 2016 9.900 10.01 9.900 9.987 4,086 +0.17(+1.68%)
Nov 04, 2016 10.02 10.02 9.989 9.822 2,911 +0.00(+0.00%)
Nov 02, 2016 9.822 9.822 9.822 87 -0.24(-2.42%)
Nov 01, 2016 10.03 10.19 10.03 10.07 5,716 +0.03(+0.31%)
Oct 31, 2016 9.979 10.03 9.822 10.03 5,998 +0.13(+1.27%)
Oct 28, 2016 9.908 9.908 9.908 9.908 1,909 -0.23(-2.25%)
Oct 27, 2016 10.11 10.41 9.979 10.14 69,571 +0.12(+1.18%)
Oct 26, 2016 9.783 10.41 9.783 10.02 48,482 +0.28(+2.82%)
Oct 25, 2016 10.05 10.05 9.633 9.743 6,498 -0.08(-0.80%)
Oct 24, 2016 10.17 10.17 9.641 9.822 3,777 -0.17(-1.69%)
Oct 21, 2016 9.971 10.21 9.968 9.991 9,436 +0.21(+2.13%)
Oct 19, 2016 9.822 9.783 9.783 9.783 19 -0.05(-0.56%)
Oct 18, 2016 10.02 10.02 9.822 9.838 2,611 -0.13(-1.34%)
Oct 17, 2016 9.989 9.989 9.948 9.971 2,451 +0.04(+0.37%)
Oct 14, 2016 9.934 9.934 9.934 9.934 262 +0.11(+1.15%)
Oct 13, 2016 9.790 9.871 9.783 9.822 2,082 -0.05(-0.53%)
Oct 12, 2016 9.874 9.874 9.874 9.874 243 -0.02(-0.19%)
Oct 11, 2016 10.22 10.22 9.893 9.893 7,890 -0.13(-1.26%)
Oct 07, 2016 10.02 10.02 10.02 10.02 2 -0.07(-0.70%)
Oct 05, 2016 9.979 10.09 10.09 10.09 2 +0.05(+0.49%)
Oct 04, 2016 9.955 10.10 9.955 10.04 3,214 +0.04(+0.41%)
Oct 03, 2016 10.08 10.10 9.999 9.999 973 +0.15(+1.56%)
Sep 30, 2016 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Sep 29, 2016 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Sep 28, 2016 9.965 10.03 9.845 9.845 4,561 -0.13(-1.34%)
Sep 27, 2016 10.06 10.06 9.979 9.979 4,288 -0.08(-0.78%)
Sep 26, 2016 9.806 10.06 9.806 10.06 6,023 +0.16(+1.59%)
Sep 23, 2016 9.610 9.952 9.610 9.900 10,125 +0.31(+3.28%)
Sep 22, 2016 9.789 9.814 9.586 9.586 12,722 -0.09(-0.89%)
Sep 21, 2016 9.704 9.838 9.633 9.673 10,429 +0.08(+0.82%)
Sep 20, 2016 9.845 9.845 9.594 9.594 4,488 -0.25(-2.55%)
Sep 19, 2016 9.916 9.916 9.814 9.846 5,097 -0.19(-1.88%)
Sep 16, 2016 9.593 10.03 9.586 10.03 5,029 +0.41(+4.24%)
Sep 15, 2016 9.547 9.626 9.547 9.625 1,030 +0.02(+0.16%)
Sep 14, 2016 9.531 9.610 9.531 9.610 2,811 +0.02(+0.25%)
Sep 13, 2016 9.515 9.665 9.515 9.586 5,937 +0.08(+0.83%)
Sep 12, 2016 9.665 9.665 9.508 9.508 7,171 -0.19(-1.92%)
Sep 09, 2016 9.759 9.772 9.484 9.694 12,836 -0.05(-0.51%)
Sep 08, 2016 9.688 9.760 9.673 9.743 1,611 -0.01(-0.08%)
Sep 07, 2016 9.775 9.775 9.751 9.751 3,339 +0.07(+0.73%)
Sep 06, 2016 9.696 9.822 9.680 9.680 5,279 +0.01(+0.08%)
Sep 02, 2016 9.814 9.673 9.673 9.673 9,926 -0.02(-0.16%)
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.