Skip to main content

Sb Financial Group (NQ: SBFG )

13.78 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.36 14.10 12.16 12.17 24,748 -1.15(-8.61%)
May 30, 2023 13.58 14.71 13.22 13.32 8,388 +0.21(+1.63%)
May 26, 2023 12.93 14.22 12.88 13.10 7,973 +0.42(+3.29%)
May 25, 2023 13.03 13.05 12.68 12.69 3,089 -0.22(-1.73%)
May 24, 2023 13.16 13.76 12.73 12.91 17,131 -0.65(-4.80%)
May 23, 2023 13.15 13.76 13.15 13.56 15,159 +0.44(+3.33%)
May 22, 2023 14.47 14.68 13.12 13.12 12,143 +0.08(+0.60%)
May 19, 2023 13.25 13.25 13.05 13.05 666 +0.07(+0.52%)
May 18, 2023 12.61 13.01 12.59 12.98 4,009 +0.50(+3.97%)
May 17, 2023 12.06 13.66 12.06 12.48 9,838 +0.16(+1.26%)
May 16, 2023 12.09 12.34 12.06 12.33 7,607 +0.12(+0.95%)
May 15, 2023 11.76 12.26 11.75 12.21 6,634 +0.38(+3.20%)
May 12, 2023 11.57 11.85 11.55 11.83 3,812 +0.30(+2.61%)
May 11, 2023 11.72 11.73 11.49 11.53 5,494 -0.16(-1.33%)
May 10, 2023 12.11 12.44 11.68 11.68 21,502 -0.38(-3.19%)
May 09, 2023 12.02 12.49 12.02 12.07 7,545 +0.03(+0.24%)
May 08, 2023 12.59 12.70 12.04 12.04 3,231 -0.59(-4.65%)
May 05, 2023 12.60 12.69 12.19 12.63 4,087 +0.12(+1.00%)
May 04, 2023 13.15 13.15 12.50 12.50 11,391 -0.22(-1.74%)
May 03, 2023 12.96 13.22 12.72 12.72 3,228 -0.34(-2.58%)
May 02, 2023 13.53 13.53 13.04 13.06 8,485 -0.22(-1.67%)
May 01, 2023 13.47 13.53 13.28 13.28 4,114 -0.38(-2.75%)
Apr 28, 2023 13.73 14.13 13.47 13.66 11,463 -0.16(-1.18%)
Apr 27, 2023 13.58 13.87 13.47 13.82 4,412 +0.31(+2.28%)
Apr 26, 2023 13.32 13.89 13.32 13.51 13,453 +0.23(+1.74%)
Apr 25, 2023 13.35 13.64 13.28 13.28 8,052 -0.28(-2.06%)
Apr 24, 2023 13.28 14.17 13.28 13.56 23,761 +0.12(+0.86%)
Apr 21, 2023 13.65 13.87 13.44 13.44 3,904 -0.12(-0.92%)
Apr 20, 2023 14.04 14.33 13.57 13.57 9,534 -0.26(-1.88%)
Apr 19, 2023 13.60 14.11 13.60 13.83 5,349 +0.13(+0.91%)
Apr 18, 2023 14.19 14.35 13.57 13.70 9,523 -0.38(-2.66%)
Apr 17, 2023 14.09 14.35 13.99 14.08 7,331 +0.11(+0.76%)
Apr 14, 2023 14.07 14.62 13.73 13.97 8,784 -0.76(-5.13%)
Apr 13, 2023 14.29 15.00 14.27 14.73 11,679 +0.27(+1.90%)
Apr 12, 2023 13.80 14.80 13.80 14.45 9,497 +0.44(+3.16%)
Apr 11, 2023 13.72 14.25 13.72 14.01 10,326 +0.17(+1.25%)
Apr 10, 2023 13.76 14.11 13.69 13.84 8,005 +0.27(+1.98%)
Apr 06, 2023 13.27 14.00 13.27 13.57 4,864 +0.12(+0.86%)
Apr 05, 2023 13.51 13.95 13.32 13.45 22,665 -0.01(-0.07%)
Apr 04, 2023 13.64 13.66 13.46 13.46 5,226 -0.01(-0.07%)
Apr 03, 2023 13.73 13.95 13.46 13.47 10,728 -0.12(-0.85%)
Mar 31, 2023 13.36 14.02 13.36 13.59 10,937 +0.31(+2.32%)
Mar 30, 2023 13.43 13.51 13.28 13.28 6,939 -0.24(-1.78%)
Mar 29, 2023 13.41 14.35 13.19 13.52 15,368 +0.23(+1.74%)
Mar 28, 2023 13.09 13.74 13.09 13.29 23,292 +0.35(+2.67%)
Mar 27, 2023 13.23 13.24 12.94 12.94 8,603 +0.09(+0.67%)
Mar 24, 2023 12.88 13.39 12.86 12.86 15,821 -0.15(-1.18%)
Mar 23, 2023 13.11 13.45 13.01 13.01 13,152 -0.07(-0.51%)
Mar 22, 2023 12.85 13.46 12.56 13.08 27,114 +0.38(+3.03%)
Mar 21, 2023 12.80 13.81 12.66 12.69 83,394 +0.17(+1.38%)
Mar 20, 2023 13.04 14.16 12.50 12.52 78,360 -0.09(-0.69%)
Mar 17, 2023 13.28 13.76 12.50 12.61 73,953 -0.66(-5.00%)
Mar 16, 2023 13.19 13.88 13.19 13.27 93,124 +0.02(+0.15%)
Mar 15, 2023 13.37 14.26 13.25 13.25 49,229 -0.09(-0.65%)
Mar 14, 2023 13.99 15.23 13.27 13.34 9,879 -0.50(-3.61%)
Mar 13, 2023 14.19 14.30 13.26 13.84 10,971 -1.21(-8.05%)
Mar 10, 2023 15.56 15.56 14.79 15.05 13,355 -0.38(-2.43%)
Mar 09, 2023 15.87 15.87 15.42 15.43 10,616 -0.45(-2.85%)
Mar 08, 2023 15.87 16.04 15.87 15.88 6,026 -0.06(-0.36%)
Mar 07, 2023 16.04 16.04 15.92 15.94 19,414 +0.02(+0.12%)
Mar 06, 2023 15.97 16.05 15.92 15.92 5,600 -0.06(-0.36%)
Mar 03, 2023 16.06 16.06 15.96 15.97 2,236 -0.09(-0.54%)
Mar 02, 2023 16.11 16.11 16.06 16.06 10,023 -0.05(-0.30%)
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.