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

Sb Financial Group (NQ: SBFG )

13.60 -0.10 (-0.73%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 30, 2016 12.68 12.68 12.68 0 +0.21(+1.71%)
Dec 29, 2016 12.16 12.46 12.16 12.46 2,239 +0.18(+1.48%)
Dec 28, 2016 12.20 12.55 12.01 12.28 10,582 -0.28(-2.26%)
Dec 27, 2016 13.09 13.09 12.16 12.57 36,522 -0.53(-4.04%)
Dec 23, 2016 13.09 13.09 13.09 0 +0.00(+0.00%)
Dec 22, 2016 13.43 13.43 12.71 13.09 5,828 -0.32(-2.36%)
Dec 21, 2016 13.56 14.56 12.95 13.41 62,411 +0.10(+0.77%)
Dec 20, 2016 12.54 13.86 12.54 13.31 21,361 +0.75(+5.97%)
Dec 19, 2016 12.24 12.64 12.15 12.56 10,193 +0.54(+4.54%)
Dec 16, 2016 12.15 12.15 11.86 12.01 94,024 -0.07(-0.59%)
Dec 15, 2016 12.16 12.40 11.67 12.08 16,970 -0.31(-2.49%)
Dec 14, 2016 11.93 12.40 11.87 12.39 9,825 +0.12(+0.97%)
Dec 13, 2016 11.81 12.40 11.66 12.27 15,015 +0.28(+2.37%)
Dec 12, 2016 11.93 12.01 11.30 11.99 13,506 +0.06(+0.53%)
Dec 09, 2016 12.31 12.45 11.90 11.93 10,861 -0.42(-3.39%)
Dec 08, 2016 12.60 12.60 12.34 12.34 14,476 -0.29(-2.31%)
Dec 07, 2016 12.41 12.64 12.41 12.64 21,067 +0.00(+0.00%)
Dec 06, 2016 11.64 13.18 11.54 12.64 91,582 +1.00(+8.55%)
Dec 05, 2016 11.57 11.65 11.06 11.64 16,555 +0.64(+5.82%)
Dec 02, 2016 11.03 11.21 10.99 11.00 4,568 -0.16(-1.42%)
Dec 01, 2016 11.46 11.46 11.14 11.16 3,692 -0.02(-0.14%)
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%)
Sep 01, 2016 9.673 9.816 9.673 9.688 7,109 -0.13(-1.36%)
Aug 31, 2016 9.696 10.25 9.696 9.822 8,749 +0.24(+2.54%)
Aug 30, 2016 9.547 10.14 9.547 9.578 12,945 +0.14(+1.50%)
Aug 29, 2016 9.429 9.437 9.429 9.437 6,167 +0.01(+0.08%)
Aug 26, 2016 9.036 9.429 9.036 9.429 10,733 +0.46(+5.17%)
Aug 25, 2016 8.950 9.028 8.950 8.965 12,660 +0.02(+0.18%)
Aug 24, 2016 9.024 9.024 8.930 8.950 2,491 +0.00(+0.00%)
Aug 23, 2016 8.958 8.958 8.950 8.950 1,195 +0.03(+0.35%)
Aug 22, 2016 8.918 8.918 8.918 8.918 436 -0.04(-0.44%)
Aug 19, 2016 8.958 8.958 8.958 8.958 2,354 -0.01(-0.09%)
Aug 18, 2016 8.967 8.981 8.918 8.965 23,546 -0.16(-1.74%)
Aug 17, 2016 9.124 9.124 9.124 9.124 139 +0.09(+0.97%)
Aug 16, 2016 8.949 9.084 8.949 9.036 4,879 +0.01(+0.09%)
Aug 15, 2016 8.926 9.075 8.926 9.028 14,439 -0.05(-0.52%)
Aug 12, 2016 8.926 9.075 8.926 9.075 254 +0.10(+1.14%)
Aug 09, 2016 8.973 8.973 8.973 8.973 52 -0.09(-0.95%)
Aug 05, 2016 9.090 9.059 9.059 9.059 9,851 +0.07(+0.78%)
Aug 04, 2016 9.005 9.279 8.950 8.989 9,938 +0.00(+0.00%)
Aug 03, 2016 8.872 9.019 8.872 8.989 2,452 +0.09(+1.05%)
Aug 02, 2016 8.980 9.059 8.833 8.895 11,807 +0.04(+0.44%)
Aug 01, 2016 8.754 8.958 8.754 8.856 6,430 +0.06(+0.71%)
Jul 29, 2016 8.942 8.942 8.793 8.793 1,426 -0.09(-0.99%)
Jul 28, 2016 8.882 8.882 8.882 8.882 397 +0.05(+0.56%)
Jul 27, 2016 8.833 8.915 8.754 8.833 5,325 -0.10(-1.14%)
Jul 26, 2016 8.937 9.067 8.903 8.934 16,522 +0.09(+0.97%)
Jul 22, 2016 8.707 8.848 8.848 8.848 111 +0.24(+2.82%)
Jul 21, 2016 8.551 8.606 8.481 8.606 1,608 +0.08(+0.92%)
Jul 20, 2016 8.472 8.528 8.470 8.528 2,961 +0.00(+0.00%)
Jul 18, 2016 8.676 8.528 8.528 8.528 1,919 +0.05(+0.55%)
Jul 15, 2016 8.512 8.512 8.442 8.481 2,246 +0.07(+0.84%)
Jul 14, 2016 8.363 8.715 8.363 8.410 25,974 +0.00(+0.00%)
Jul 13, 2016 8.408 8.410 8.408 8.410 255 -0.02(-0.28%)
Jul 12, 2016 8.480 8.481 8.317 8.434 31,053 -0.02(-0.28%)
Jul 11, 2016 8.317 8.575 8.317 8.457 13,027 +0.10(+1.22%)
Jul 08, 2016 8.418 8.496 8.356 8.356 4,175 -0.21(-2.46%)
Jul 05, 2016 8.567 8.567 8.567 8.567 255 +0.11(+1.29%)
Jul 01, 2016 8.364 8.457 8.457 8.457 2,302 -0.04(-0.46%)
Jun 30, 2016 8.637 8.637 8.496 8.496 2,435 +0.03(+0.37%)
Jun 29, 2016 8.309 8.590 8.309 8.465 13,318 -0.09(-1.01%)
Jun 27, 2016 8.379 8.551 8.551 8.551 10 +0.13(+1.58%)
Jun 24, 2016 8.473 8.473 8.418 8.418 5,182 +0.01(+0.09%)
Jun 23, 2016 8.587 8.587 8.410 8.410 2,355 -0.07(-0.83%)
Jun 22, 2016 8.494 8.555 8.481 8.481 17,053 +0.06(+0.74%)
Jun 20, 2016 8.590 8.418 8.418 8.418 127 -0.16(-1.91%)
Jun 17, 2016 8.582 8.582 8.582 8.582 332 +0.09(+1.10%)
Jun 15, 2016 8.590 8.489 8.489 8.489 11 +0.01(+0.09%)
Jun 13, 2016 8.645 8.481 8.481 8.481 1 -0.18(-2.08%)
Jun 10, 2016 8.645 8.731 8.645 8.661 592 +0.02(+0.18%)
Jun 08, 2016 8.536 8.645 8.645 8.645 10,362 +0.01(+0.09%)
Jun 07, 2016 8.575 8.739 8.536 8.637 5,343 +0.19(+2.22%)
Jun 06, 2016 8.395 8.512 8.395 8.450 9,781 +0.01(+0.09%)
Jun 03, 2016 8.496 8.715 8.403 8.442 14,808 -0.10(-1.19%)
Jun 02, 2016 8.528 8.562 8.520 8.543 2,691 +0.01(+0.09%)
Jun 01, 2016 8.545 8.715 8.520 8.536 3,391 -0.02(-0.18%)
May 31, 2016 8.692 8.801 8.520 8.551 20,662 -0.23(-2.58%)
May 27, 2016 8.614 8.778 8.778 8.778 9,467 +0.19(+2.18%)
May 26, 2016 8.465 8.746 8.384 8.590 18,823 -0.01(-0.14%)
May 25, 2016 8.442 8.606 8.442 8.602 2,886 +0.27(+3.24%)
May 24, 2016 8.332 8.334 8.332 8.332 8,910 -0.07(-0.84%)
May 23, 2016 8.278 8.403 8.278 8.403 10,231 -0.03(-0.37%)
May 20, 2016 8.395 8.598 8.285 8.434 9,784 +0.11(+1.32%)
May 19, 2016 8.325 8.332 8.324 8.324 2,661 -0.01(-0.10%)
May 18, 2016 8.278 8.356 8.246 8.332 5,117 +0.12(+1.43%)
May 17, 2016 8.207 8.270 8.207 8.215 946 +0.00(+0.00%)
May 16, 2016 8.207 8.278 8.168 8.215 9,170 +0.01(+0.10%)
May 13, 2016 8.270 8.270 8.207 8.207 6,015 +0.00(+0.00%)
May 12, 2016 8.234 8.269 8.207 8.207 2,973 +0.05(+0.57%)
May 10, 2016 8.199 8.160 8.160 8.160 95 -0.00(-0.00%)
May 09, 2016 8.292 8.292 8.160 8.160 6,490 -0.13(-1.59%)
May 06, 2016 8.292 8.292 8.292 8.292 2,573 +0.01(+0.15%)
May 04, 2016 8.292 8.280 8.280 8.280 72 -0.01(-0.15%)
May 03, 2016 8.160 8.292 7.997 8.292 2,228 +0.13(+1.62%)
May 02, 2016 8.160 8.300 8.160 8.160 5,211 -0.18(-2.14%)
Apr 29, 2016 8.230 8.347 7.974 8.339 4,699 -0.02(-0.28%)
Apr 28, 2016 8.362 8.394 8.362 8.362 2,959 +0.01(+0.09%)
Apr 27, 2016 8.199 8.634 8.199 8.355 2,626 +0.16(+1.90%)
Apr 26, 2016 8.028 8.347 8.028 8.199 1,784 +0.19(+2.43%)
Apr 25, 2016 8.355 8.355 7.982 8.005 8,431 -0.26(-3.10%)
Apr 22, 2016 8.355 8.549 8.200 8.261 5,176 -0.17(-2.03%)
Apr 21, 2016 8.417 8.549 8.352 8.432 4,378 +0.27(+3.33%)
Apr 20, 2016 8.146 8.160 8.146 8.160 2,155 +0.19(+2.44%)
Apr 18, 2016 8.153 7.966 7.966 7.966 9 +0.04(+0.49%)
Apr 15, 2016 7.927 7.927 7.927 7.927 422 -0.09(-1.07%)
Apr 14, 2016 7.997 8.044 7.997 8.013 4,949 +0.05(+0.59%)
Apr 13, 2016 7.966 8.005 7.966 7.966 8,344 +0.08(+0.96%)
Apr 12, 2016 7.888 7.891 7.888 7.891 674 -0.07(-0.85%)
Apr 08, 2016 7.989 7.958 7.958 7.958 1 +0.02(+0.29%)
Apr 07, 2016 7.958 7.997 7.927 7.935 1,110 -0.05(-0.58%)
Apr 05, 2016 8.090 7.982 7.982 7.982 111 -0.09(-1.06%)
Apr 04, 2016 7.997 8.067 7.982 8.067 729 +0.09(+1.07%)
Apr 01, 2016 8.160 8.160 7.982 7.982 1,369 -0.03(-0.39%)
Mar 31, 2016 8.299 8.393 8.005 8.013 2,604 -0.27(-3.28%)
Mar 30, 2016 8.269 8.471 8.261 8.284 1,455 -0.26(-3.10%)
Mar 29, 2016 8.160 8.549 7.989 8.549 3,319 +0.62(+7.84%)
Mar 28, 2016 8.164 8.191 7.927 7.927 6,250 -0.45(-5.38%)
Mar 24, 2016 8.355 8.378 8.378 8.378 3,602 +0.32(+3.95%)
Mar 23, 2016 8.059 8.059 8.028 8.059 5,505 -0.03(-0.43%)
Mar 22, 2016 8.094 8.094 8.094 8.094 185 +0.06(+0.73%)
Mar 21, 2016 8.067 8.067 7.854 8.036 2,705 -0.16(-1.99%)
Mar 18, 2016 7.904 8.199 7.904 8.199 1,921 +0.18(+2.23%)
Mar 17, 2016 8.005 8.020 7.981 8.020 8,242 +0.02(+0.29%)
Mar 14, 2016 7.849 7.997 7.997 7.997 12 +0.15(+1.88%)
Mar 11, 2016 7.811 7.927 7.773 7.849 6,369 +0.07(+0.90%)
Mar 10, 2016 7.826 7.904 7.717 7.780 8,476 -0.05(-0.69%)
Mar 09, 2016 7.811 7.881 7.772 7.834 3,242 +0.00(+0.00%)
Mar 08, 2016 7.811 7.834 7.700 7.834 5,562 +0.06(+0.80%)
Mar 07, 2016 7.857 7.904 7.772 7.772 4,529 -0.13(-1.67%)
Mar 04, 2016 7.896 8.081 7.888 7.904 4,738 +0.01(+0.10%)
Mar 03, 2016 7.989 8.087 7.888 7.896 5,984 -0.23(-2.78%)
Mar 02, 2016 7.935 8.121 7.935 8.121 2,406 +0.16(+1.98%)
Mar 01, 2016 8.098 8.098 7.927 7.964 5,005 +0.07(+0.86%)
Feb 29, 2016 7.850 8.121 7.849 7.896 4,306 -0.23(-2.78%)
Feb 26, 2016 7.950 8.121 7.950 8.121 4,885 +0.16(+1.95%)
Feb 25, 2016 7.795 7.966 7.795 7.966 4,574 -0.03(-0.39%)
Feb 24, 2016 8.121 8.121 7.795 7.997 12,605 -0.01(-0.10%)
Feb 23, 2016 7.966 8.106 7.935 8.005 2,910 -0.01(-0.10%)
Feb 22, 2016 7.935 8.024 7.935 8.013 1,228 +0.00(+0.00%)
Feb 19, 2016 8.005 8.129 7.966 8.013 2,823 +0.01(+0.10%)
Feb 18, 2016 7.787 8.005 7.772 8.005 3,807 -0.03(-0.39%)
Feb 17, 2016 7.881 8.044 7.818 8.036 12,270 +0.02(+0.29%)
Feb 16, 2016 7.772 8.013 7.772 8.013 4,686 +0.11(+1.38%)
Feb 12, 2016 7.748 7.904 7.904 7.904 11,451 +0.13(+1.70%)
Feb 11, 2016 7.791 7.834 7.733 7.772 3,588 -0.07(-0.85%)
Feb 10, 2016 7.857 7.857 7.741 7.839 3,418 +0.05(+0.66%)
Feb 09, 2016 7.753 7.791 7.652 7.787 23,620 +0.11(+1.46%)
Feb 08, 2016 7.768 7.807 7.528 7.675 13,959 -0.08(-1.00%)
Feb 05, 2016 7.814 7.946 7.729 7.753 4,424 -0.17(-2.15%)
Feb 04, 2016 7.977 8.039 7.737 7.923 87,974 +0.07(+0.89%)
Feb 03, 2016 8.039 8.039 7.729 7.853 5,177 -0.19(-2.31%)
Feb 02, 2016 8.147 8.147 8.039 8.039 3,652 +0.12(+1.46%)
Feb 01, 2016 8.185 8.232 7.923 7.923 13,893 -0.26(-3.21%)
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%)
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.