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

Sb Financial Group (NQ: SBFG )

14.20 +0.30 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2015 8.623 8.608 8.608 8.608 4,917 +0.10(+1.18%)
Dec 30, 2015 8.592 8.592 8.500 8.507 6,375 -0.03(-0.36%)
Dec 29, 2015 8.538 8.538 8.538 8.538 758 -0.05(-0.63%)
Dec 28, 2015 8.577 8.751 8.577 8.592 11,779 +0.05(+0.63%)
Dec 22, 2015 8.453 8.538 8.538 8.538 11,647 -0.01(-0.12%)
Dec 21, 2015 8.693 8.693 8.549 8.549 745 -0.10(-1.13%)
Dec 18, 2015 8.574 8.646 8.461 8.646 12,852 +0.07(+0.81%)
Dec 17, 2015 8.809 8.816 8.577 8.577 14,137 -0.21(-2.37%)
Dec 16, 2015 8.889 8.889 8.770 8.785 9,834 -0.05(-0.53%)
Dec 15, 2015 9.079 9.079 8.832 8.832 6,878 +0.02(+0.26%)
Dec 14, 2015 8.870 8.917 8.801 8.809 13,950 -0.04(-0.44%)
Dec 11, 2015 8.793 8.863 8.731 8.847 9,522 +0.15(+1.69%)
Dec 10, 2015 8.832 8.832 8.700 8.701 2,602 -0.13(-1.46%)
Dec 09, 2015 8.670 8.830 8.639 8.830 4,529 +0.17(+1.94%)
Dec 08, 2015 8.870 8.886 8.662 8.662 1,637 -0.15(-1.75%)
Dec 07, 2015 8.615 8.885 8.615 8.816 7,382 +0.09(+1.06%)
Dec 04, 2015 8.847 8.847 8.724 8.724 433 -0.06(-0.63%)
Dec 03, 2015 8.886 8.886 8.724 8.779 2,550 -0.05(-0.60%)
Dec 02, 2015 8.816 8.886 8.816 8.832 12,288 +0.06(+0.70%)
Dec 01, 2015 8.844 8.844 8.716 8.770 20,562 +0.14(+1.61%)
Nov 30, 2015 8.870 8.870 8.554 8.631 4,376 -0.22(-2.45%)
Nov 27, 2015 8.615 8.847 8.615 8.847 2,809 +0.29(+3.39%)
Nov 25, 2015 8.739 8.557 8.557 8.557 1,941 -0.06(-0.68%)
Nov 24, 2015 8.615 8.708 8.577 8.615 11,884 -0.05(-0.62%)
Nov 23, 2015 8.623 8.670 8.623 8.670 1,721 -0.13(-1.49%)
Nov 20, 2015 8.801 8.500 8.500 8.801 452 +0.30(+3.54%)
Nov 19, 2015 8.577 8.577 8.461 8.500 9,671 +0.08(+0.92%)
Nov 18, 2015 8.399 8.585 8.399 8.422 1,814 +0.02(+0.28%)
Nov 17, 2015 8.461 8.476 8.399 8.399 6,390 -0.06(-0.73%)
Nov 16, 2015 8.314 8.461 8.314 8.461 741 +0.11(+1.30%)
Nov 13, 2015 8.540 8.540 8.314 8.353 3,055 -0.15(-1.73%)
Nov 12, 2015 8.778 8.778 8.445 8.500 4,837 +0.00(+0.00%)
Nov 10, 2015 8.608 8.500 8.500 8.500 157 +0.23(+2.76%)
Nov 09, 2015 8.571 8.571 8.272 8.272 3,932 -0.30(-3.50%)
Nov 06, 2015 8.833 8.833 8.518 8.571 6,717 -0.18(-2.11%)
Nov 05, 2015 8.395 8.756 8.272 8.756 16,834 +0.51(+6.15%)
Nov 04, 2015 8.456 8.456 8.249 8.249 2,216 -0.13(-1.51%)
Nov 03, 2015 8.455 8.610 8.272 8.375 14,771 +0.03(+0.41%)
Nov 02, 2015 8.333 8.495 8.225 8.341 23,279 +0.01(+0.09%)
Oct 30, 2015 8.179 8.456 8.072 8.333 2,005 -0.15(-1.72%)
Oct 29, 2015 8.495 8.533 8.164 8.479 10,951 +0.06(+0.73%)
Oct 28, 2015 8.448 8.597 8.395 8.418 9,420 -0.05(-0.54%)
Oct 27, 2015 7.995 8.502 7.995 8.464 35,160 +0.65(+8.37%)
Oct 26, 2015 7.826 7.872 7.810 7.810 612 -0.07(-0.88%)
Oct 23, 2015 7.880 7.941 7.872 7.880 3,615 +0.07(+0.89%)
Oct 22, 2015 7.772 7.880 7.772 7.810 9,264 +0.05(+0.59%)
Oct 21, 2015 7.710 7.764 7.710 7.764 4,867 -0.09(-1.19%)
Oct 20, 2015 7.749 7.858 7.726 7.858 3,465 +0.12(+1.61%)
Oct 19, 2015 7.803 7.856 7.734 7.734 2,335 -0.02(-0.20%)
Oct 16, 2015 7.856 7.880 7.733 7.749 7,371 +0.00(+0.00%)
Oct 15, 2015 7.687 7.880 7.687 7.749 9,009 -0.02(-0.20%)
Oct 14, 2015 7.856 7.856 7.764 7.764 624 +0.02(+0.30%)
Oct 13, 2015 7.741 7.803 7.733 7.741 4,862 +0.05(+0.60%)
Oct 12, 2015 7.687 7.733 7.687 7.695 1,949 +0.05(+0.60%)
Oct 09, 2015 7.795 7.795 7.649 7.649 7,209 -0.04(-0.50%)
Oct 08, 2015 7.710 7.772 7.680 7.687 4,411 -0.02(-0.30%)
Oct 07, 2015 8.026 8.026 7.687 7.710 7,123 -0.09(-1.18%)
Oct 06, 2015 7.810 7.810 7.803 7.803 2,462 +0.02(+0.20%)
Oct 05, 2015 7.687 7.826 7.687 7.787 1,445 +0.03(+0.45%)
Oct 02, 2015 7.880 7.880 7.687 7.753 4,347 -0.13(-1.61%)
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.