Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	8.099	8.382	8.099	8.107	1,551	-0.12(-1.49%)
Jun 29, 2015	8.321	8.321	8.229	8.229	6,506	-0.09(-1.10%)
Jun 26, 2015	8.349	8.372	8.321	8.321	1,653	-0.18(-2.07%)
Jun 25, 2015	8.497	8.497	8.497	8.497	1,736	+0.05(+0.54%)
Jun 24, 2015	8.336	8.503	8.321	8.451	1,210	-0.05(-0.63%)
Jun 23, 2015	8.443	8.546	8.443	8.505	3,442	+0.09(+1.07%)
Jun 22, 2015	8.573	8.573	8.359	8.415	9,190	-0.16(-1.85%)
Jun 19, 2015	8.328	8.573	8.306	8.573	6,013	+0.31(+3.70%)
Jun 18, 2015	8.573	8.573	8.267	8.267	1,666	-0.31(-3.57%)
Jun 17, 2015	8.459	8.573	8.459	8.573	3,817	+0.02(+0.27%)
Jun 16, 2015	8.573	8.573	8.244	8.550	6,015	+0.00(+0.00%)
Jun 15, 2015	8.267	8.550	8.267	8.550	4,446	+0.21(+2.48%)
Jun 12, 2015	8.374	8.382	8.336	8.344	7,537	-0.24(-2.77%)
Jun 11, 2015	8.306	8.711	8.306	8.581	651	-0.03(-0.36%)
Jun 10, 2015	8.589	8.612	8.573	8.612	6,892	+0.02(+0.27%)
Jun 09, 2015	8.581	8.589	8.581	8.589	522	-0.01(-0.09%)
Jun 08, 2015	8.673	8.795	8.596	8.596	12,373	-0.18(-2.01%)
Jun 05, 2015	8.757	8.795	8.681	8.772	1,192	+0.16(+1.87%)
Jun 04, 2015	8.596	8.612	8.581	8.612	1,017	-0.04(-0.44%)
Jun 03, 2015	8.757	8.765	8.650	8.650	2,185	-0.14(-1.57%)
Jun 02, 2015	8.596	8.795	8.596	8.788	4,337	+0.14(+1.59%)
Jun 01, 2015	8.795	8.795	8.589	8.650	16,713	-0.09(-1.05%)
May 29, 2015	8.614	8.795	8.612	8.742	3,805	+0.15(+1.78%)
May 27, 2015	8.650	8.589	8.589	8.589	13	-0.02(-0.18%)
May 26, 2015	8.589	8.612	8.589	8.604	2,154	+0.01(+0.06%)
May 21, 2015	8.596	8.599	8.599	8.599	391	+0.00(+0.03%)
May 20, 2015	8.558	8.717	8.558	8.596	5,855	+0.10(+1.17%)
May 19, 2015	8.497	8.497	8.497	8.497	745	+0.18(+2.12%)
May 18, 2015	8.780	8.780	8.321	8.321	1,865	-0.15(-1.81%)
May 15, 2015	8.474	8.474	8.420	8.474	3,004	+0.10(+1.19%)
May 14, 2015	8.344	8.413	8.321	8.374	8,078	+0.10(+1.23%)
May 13, 2015	8.221	8.272	8.221	8.272	1,694	-0.06(-0.76%)
May 12, 2015	8.268	8.336	8.268	8.336	1,624	+0.10(+1.20%)
May 11, 2015	8.268	8.268	8.237	8.237	1,144	-0.03(-0.37%)
May 08, 2015	8.245	8.268	8.229	8.268	1,968	-0.11(-1.26%)
May 07, 2015	8.370	8.373	8.370	8.373	712	+0.14(+1.65%)
May 06, 2015	8.344	8.344	8.237	8.237	1,212	-0.11(-1.28%)
May 05, 2015	8.336	8.343	8.268	8.344	4,771	+0.02(+0.27%)
May 04, 2015	9.045	9.045	8.321	8.321	804	+0.05(+0.65%)
May 01, 2015	8.354	8.458	8.268	8.268	4,702	-0.00(-0.02%)
Apr 30, 2015	8.306	8.306	8.263	8.269	2,731	+0.04(+0.48%)
Apr 29, 2015	8.245	8.245	8.229	8.229	2,442	-0.08(-0.91%)
Apr 28, 2015	8.374	8.374	8.230	8.305	1,901	-0.04(-0.46%)
Apr 27, 2015	8.374	8.374	8.344	8.344	1,540	-0.02(-0.18%)
Apr 24, 2015	8.359	8.359	8.359	8.359	6,901	+0.13(+1.57%)
Apr 23, 2015	8.374	8.374	8.229	8.229	6,081	+0.11(+1.41%)
Apr 22, 2015	8.077	8.115	8.039	8.115	1,127	-0.26(-3.08%)
Apr 21, 2015	8.176	8.373	8.176	8.373	4,189	+0.37(+4.66%)
Apr 20, 2015	8.245	8.245	8.001	8.001	3,263	-0.23(-2.78%)
Apr 17, 2015	8.146	8.351	8.146	8.230	1,650	+0.14(+1.70%)
Apr 16, 2015	8.092	8.100	8.085	8.092	2,593	+0.09(+1.14%)
Apr 15, 2015	7.925	8.039	7.925	8.001	25,919	+0.07(+0.91%)
Apr 14, 2015	7.986	8.001	7.928	7.928	3,452	-0.06(-0.72%)
Apr 13, 2015	8.077	8.100	7.986	7.986	3,496	-0.11(-1.41%)
Apr 10, 2015	8.100	8.100	8.100	8.100	198	+0.09(+1.14%)
Apr 09, 2015	8.191	8.191	8.008	8.008	825	-0.18(-2.23%)
Apr 08, 2015	8.184	8.191	8.001	8.191	1,056	+0.08(+0.94%)
Apr 07, 2015	8.306	8.306	8.115	8.115	3,899	-0.20(-2.38%)
Apr 06, 2015	8.054	8.374	8.001	8.313	7,714	+0.31(+3.90%)
Apr 02, 2015	8.062	8.001	8.001	8.001	2,755	+0.00(+0.00%)
Apr 01, 2015	8.077	8.077	8.001	8.001	3,206	-0.04(-0.47%)
Mar 31, 2015	8.153	8.207	8.039	8.039	1,447	-0.12(-1.49%)
Mar 30, 2015	8.229	8.229	8.161	8.161	985	-0.10(-1.20%)
Mar 27, 2015	8.260	8.260	8.260	8.260	174	-0.09(-1.09%)
Mar 26, 2015	8.351	8.351	8.351	8.351	169	+0.03(+0.37%)
Mar 25, 2015	8.534	8.572	8.321	8.321	3,979	-0.06(-0.75%)
Mar 24, 2015	8.382	8.547	8.367	8.384	6,448	+0.02(+0.20%)
Mar 23, 2015	8.321	8.367	8.321	8.367	1,570	+0.05(+0.56%)
Mar 20, 2015	8.035	8.344	8.031	8.321	3,644	+0.27(+3.41%)
Mar 19, 2015	8.047	8.047	8.047	8.047	812	-0.14(-1.77%)
Mar 18, 2015	8.275	8.275	8.153	8.191	4,381	-0.09(-1.09%)
Mar 17, 2015	8.226	8.290	8.226	8.282	1,715	-0.01(-0.10%)
Mar 16, 2015	8.290	8.290	8.290	8.290	694	+0.11(+1.30%)
Mar 13, 2015	8.205	8.205	8.184	8.184	2,002	-0.00(-0.01%)
Mar 12, 2015	8.290	8.290	8.185	8.185	1,851	+0.03(+0.38%)
Mar 11, 2015	8.351	8.351	8.153	8.153	1,727	-0.23(-2.73%)
Mar 10, 2015	8.312	8.382	8.252	8.382	15,791	+0.14(+1.66%)
Mar 09, 2015	8.085	8.245	8.048	8.245	2,143	-0.11(-1.37%)
Mar 06, 2015	8.382	8.382	8.115	8.359	2,959	-0.02(-0.27%)
Mar 05, 2015	8.191	8.382	8.191	8.382	7,857	+0.19(+2.33%)
Mar 04, 2015	8.100	8.191	8.001	8.191	2,363	+0.11(+1.42%)
Mar 03, 2015	8.001	8.184	8.001	8.077	5,983	+0.08(+0.95%)
Mar 02, 2015	7.794	8.001	7.794	8.001	13,287	+0.26(+3.35%)
Feb 27, 2015	7.803	7.803	7.742	7.742	1,322	-0.07(-0.86%)
Feb 25, 2015	7.887	7.809	7.809	7.809	65	+0.07(+0.87%)
Feb 24, 2015	7.848	7.848	7.719	7.742	2,324	-0.21(-2.68%)
Feb 23, 2015	7.986	8.001	7.948	7.955	5,080	-0.05(-0.57%)
Feb 20, 2015	7.948	8.001	7.666	8.001	4,569	+0.06(+0.77%)
Feb 19, 2015	7.521	8.008	7.521	7.940	13,026	+0.56(+7.53%)
Feb 18, 2015	7.407	7.407	7.384	7.384	275	-0.08(-1.02%)
Feb 17, 2015	7.386	7.460	7.386	7.460	6,514	+0.07(+0.94%)
Feb 13, 2015	7.262	7.391	7.391	7.391	918	-0.04(-0.51%)
Feb 12, 2015	7.429	7.429	7.429	7.429	485	+0.02(+0.30%)
Feb 11, 2015	7.384	7.429	7.290	7.407	4,397	+0.13(+1.78%)
Feb 09, 2015	7.247	7.277	7.277	7.277	132	+0.00(+0.02%)
Feb 06, 2015	7.261	7.285	7.261	7.275	2,195	-0.00(-0.02%)
Feb 05, 2015	7.300	7.300	7.277	7.277	1,443	-0.04(-0.52%)
Feb 04, 2015	7.333	7.333	7.307	7.315	3,615	+0.10(+1.37%)
Feb 02, 2015	7.220	7.216	7.216	7.216	6	-0.01(-0.16%)
Jan 30, 2015	7.318	7.349	7.182	7.227	4,388	-0.03(-0.42%)
Jan 29, 2015	7.182	7.258	7.167	7.258	1,669	-0.06(-0.83%)
Jan 28, 2015	7.189	7.318	7.167	7.318	9,665	+0.10(+1.37%)
Jan 27, 2015	7.167	7.220	7.167	7.220	3,417	+0.05(+0.74%)
Jan 26, 2015	7.129	7.212	7.129	7.167	5,381	+0.06(+0.85%)
Jan 23, 2015	7.129	7.167	7.023	7.106	8,113	-0.09(-1.26%)
Jan 22, 2015	7.189	7.220	7.189	7.197	14,313	+0.14(+2.04%)
Jan 21, 2015	7.128	7.129	6.962	7.053	6,355	-0.04(-0.54%)
Jan 20, 2015	7.152	7.152	7.091	7.091	2,795	-0.00(-0.02%)
Jan 15, 2015	7.152	7.092	7.092	7.092	923	+0.00(+0.02%)
Jan 14, 2015	7.076	7.097	7.076	7.091	2,274	-0.09(-1.27%)
Jan 13, 2015	7.182	7.182	7.182	7.182	172	+0.00(+0.00%)
Jan 12, 2015	7.169	7.187	7.091	7.182	4,470	+0.04(+0.57%)
Jan 09, 2015	7.091	7.141	7.091	7.141	1,582	+0.01(+0.19%)
Jan 08, 2015	7.118	7.172	7.114	7.127	10,345	+0.04(+0.62%)
Jan 07, 2015	7.091	7.174	6.962	7.083	5,141	+0.03(+0.43%)
Jan 06, 2015	7.091	7.122	7.053	7.053	6,748	-0.04(-0.53%)
Jan 05, 2015	7.144	7.189	7.091	7.091	5,302	-0.04(-0.53%)
Dec 31, 2014	7.091	7.129	7.129	7.129	39	+0.08(+1.08%)
Dec 30, 2014	7.098	7.167	7.053	7.053	5,934	-0.05(-0.64%)
Dec 29, 2014	7.144	7.144	7.098	7.098	2,373	-0.01(-0.11%)
Dec 26, 2014	7.220	7.220	7.098	7.106	1,885	+0.00(+0.00%)
Dec 24, 2014	7.197	7.106	7.106	7.106	14,636	+0.02(+0.21%)
Dec 23, 2014	7.098	7.098	7.091	7.091	602	+0.02(+0.32%)
Dec 22, 2014	7.076	7.102	7.061	7.069	1,271	+0.02(+0.22%)
Dec 19, 2014	7.138	7.138	7.053	7.053	4,012	-0.17(-2.30%)
Dec 18, 2014	7.167	7.220	7.167	7.219	5,054	+0.08(+1.16%)
Dec 17, 2014	7.159	7.167	7.136	7.136	1,284	-0.03(-0.42%)
Dec 16, 2014	7.159	7.167	7.129	7.167	4,124	+0.06(+0.85%)
Dec 15, 2014	7.114	7.129	7.106	7.106	1,492	-0.05(-0.74%)
Dec 12, 2014	7.189	7.189	7.107	7.159	2,966	+0.09(+1.29%)
Dec 10, 2014	7.098	7.068	7.068	7.068	1,318	-0.14(-1.89%)
Dec 09, 2014	7.189	7.205	7.129	7.205	8,023	+0.01(+0.11%)
Dec 08, 2014	7.243	7.243	7.068	7.197	6,954	-0.01(-0.11%)
Dec 05, 2014	7.121	7.280	7.121	7.205	12,124	+0.08(+1.06%)
Dec 04, 2014	7.129	7.129	7.061	7.129	5,865	-0.01(-0.11%)
Dec 03, 2014	7.136	7.136	7.136	7.136	141	-0.07(-0.95%)
Dec 02, 2014	7.167	7.205	7.167	7.205	9,925	+0.00(+0.01%)
Dec 01, 2014	7.197	7.204	7.129	7.204	2,054	+0.01(+0.09%)
Nov 28, 2014	7.205	7.205	7.197	7.197	2,505	-0.08(-1.04%)
Nov 26, 2014	7.167	7.273	7.273	7.273	25,053	+0.08(+1.05%)
Nov 25, 2014	7.205	7.205	7.061	7.197	6,327	-0.01(-0.11%)
Nov 24, 2014	7.189	7.243	7.182	7.205	9,277	-0.06(-0.83%)
Nov 21, 2014	7.045	7.356	7.045	7.265	14,917	+0.22(+3.11%)
Nov 20, 2014	6.977	7.114	6.977	7.045	10,225	+0.07(+1.04%)
Nov 19, 2014	6.954	7.015	6.909	6.973	5,535	+0.01(+0.16%)
Nov 18, 2014	6.856	6.962	6.825	6.962	20,227	+0.00(+0.00%)
Nov 17, 2014	6.949	6.962	6.909	6.962	1,699	+0.05(+0.77%)
Nov 14, 2014	6.780	6.924	6.780	6.909	6,509	+0.11(+1.56%)
Nov 13, 2014	6.803	6.823	6.803	6.803	581	-0.02(-0.33%)
Nov 12, 2014	6.788	6.825	6.788	6.825	1,764	+0.08(+1.12%)
Nov 07, 2014	6.674	6.750	6.750	6.750	2,109	+0.08(+1.14%)
Nov 06, 2014	6.674	6.962	6.674	6.674	7,719	+0.00(+0.00%)
Nov 05, 2014	6.788	6.977	6.651	6.674	79,141	-0.02(-0.28%)
Nov 04, 2014	6.753	6.829	6.670	6.693	30,062	-0.10(-1.44%)
Nov 03, 2014	6.844	6.964	6.723	6.791	194,394	+0.00(+0.00%)
Oct 31, 2014	6.979	6.979	6.791	6.791	8,152	-0.12(-1.75%)
Oct 30, 2014	6.829	6.912	6.791	6.912	50,221	+0.12(+1.78%)
Oct 29, 2014	6.844	6.844	6.791	6.791	14,722	-0.08(-1.10%)
Oct 28, 2014	6.829	6.866	6.829	6.866	8,565	+0.02(+0.22%)
Oct 27, 2014	6.791	6.866	6.791	6.851	26,600	+0.06(+0.89%)
Oct 24, 2014	6.791	6.942	6.776	6.791	34,468	+0.06(+0.90%)
Oct 23, 2014	6.942	6.942	6.640	6.730	6,759	-0.25(-3.57%)
Oct 22, 2014	6.753	6.979	6.489	6.979	10,386	+0.30(+4.52%)
Oct 21, 2014	6.678	6.678	6.678	6.678	816	-0.00(-0.00%)
Oct 20, 2014	6.617	6.753	6.617	6.678	4,638	+0.14(+2.20%)
Oct 17, 2014	6.753	6.783	6.534	6.534	5,054	-0.22(-3.24%)
Oct 16, 2014	6.429	6.753	6.429	6.753	1,665	-0.01(-0.11%)
Oct 15, 2014	6.753	6.783	6.429	6.761	5,473	+0.05(+0.67%)
Oct 14, 2014	6.632	6.715	6.632	6.715	1,536	+0.00(+0.00%)
Oct 13, 2014	6.715	6.715	6.715	6.715	2,813	+0.25(+3.85%)
Oct 10, 2014	6.683	6.683	6.414	6.466	9,212	-0.25(-3.71%)
Oct 09, 2014	6.783	6.783	6.715	6.715	2,270	+0.00(+0.00%)
Oct 08, 2014	6.746	6.753	6.715	6.715	3,539	-0.08(-1.11%)
Oct 07, 2014	6.738	6.819	6.738	6.791	1,196	+0.05(+0.67%)
Oct 06, 2014	6.723	6.768	6.723	6.746	795	-0.01(-0.11%)
Oct 03, 2014	6.761	6.809	6.746	6.753	6,964	-0.04(-0.61%)
Oct 01, 2014	6.904	6.795	6.795	6.795	4,638	-0.03(-0.50%)
Sep 30, 2014	6.904	6.904	6.813	6.829	2,714	-0.07(-0.98%)
Sep 29, 2014	6.836	6.896	6.836	6.896	2,650	+0.11(+1.55%)
Sep 26, 2014	6.798	6.813	6.791	6.791	1,574	-0.01(-0.12%)
Sep 25, 2014	6.799	6.799	6.799	6.799	1,497	+0.01(+0.12%)
Sep 24, 2014	6.806	6.837	6.791	6.791	2,394	-0.04(-0.55%)
Sep 23, 2014	6.810	6.829	6.810	6.829	2,681	-0.03(-0.41%)
Sep 22, 2014	6.836	6.857	6.829	6.857	1,217	-0.05(-0.68%)
Sep 19, 2014	6.942	6.942	6.829	6.904	2,594	+0.08(+1.22%)
Sep 18, 2014	6.798	6.829	6.708	6.821	13,796	+0.03(+0.44%)
Sep 17, 2014	6.655	6.791	6.655	6.791	486	+0.00(+0.00%)
Sep 16, 2014	6.715	6.791	6.715	6.791	2,292	+0.07(+1.01%)
Sep 15, 2014	6.746	6.746	6.700	6.723	1,681	-0.02(-0.34%)
Sep 12, 2014	6.700	6.746	6.700	6.746	7,042	+0.08(+1.25%)
Sep 11, 2014	6.647	6.738	6.647	6.663	3,391	+0.02(+0.23%)
Sep 10, 2014	6.564	6.651	6.564	6.647	19,456	+0.05(+0.69%)
Sep 09, 2014	6.315	6.602	6.315	6.602	3,708	-0.13(-1.91%)
Sep 08, 2014	6.670	6.768	6.534	6.730	8,197	+0.05(+0.68%)
Sep 05, 2014	6.685	6.685	6.685	6.685	165	+0.02(+0.34%)
Sep 04, 2014	6.678	6.734	6.663	6.663	1,126	-0.01(-0.22%)
Sep 03, 2014	6.647	6.677	6.647	6.677	1,060	+0.04(+0.56%)
Sep 02, 2014	6.640	6.641	6.640	6.640	1,190	-0.01(-0.11%)
Aug 29, 2014	6.655	6.648	6.648	6.648	1,590	+0.01(+0.11%)
Aug 26, 2014	6.746	6.640	6.640	6.640	25	-0.17(-2.44%)
Aug 25, 2014	6.640	6.806	6.791	6.806	13,376	+0.02(+0.22%)
Aug 22, 2014	6.715	6.715	6.715	6.791	3,944	+0.08(+1.24%)
Aug 21, 2014	6.708	6.708	6.708	6.708	424	+0.01(+0.11%)
Aug 20, 2014	6.662	6.715	6.531	6.700	6,881	+0.10(+1.49%)
Aug 19, 2014	6.519	6.693	6.519	6.602	6,610	+0.15(+2.34%)
Aug 18, 2014	6.474	6.474	6.451	6.451	347	-0.02(-0.35%)
Aug 15, 2014	6.526	6.527	6.451	6.474	7,872	+0.05(+0.70%)
Aug 14, 2014	6.376	6.376	6.368	6.429	18,362	+0.09(+1.43%)
Aug 13, 2014	6.338	6.338	6.338	6.338	292	-0.08(-1.18%)
Aug 12, 2014	6.414	6.444	6.414	6.414	2,389	+0.00(+0.00%)
Aug 11, 2014	6.414	6.414	6.414	6.414	678	+0.00(+0.00%)
Aug 08, 2014	6.414	6.475	6.414	6.414	3,482	+0.00(+0.00%)
Aug 07, 2014	6.429	6.429	6.414	6.414	2,125	-0.02(-0.23%)
Aug 06, 2014	6.436	6.474	6.414	6.429	2,194	+0.03(+0.47%)
Aug 05, 2014	6.278	6.541	6.278	6.398	3,010	+0.11(+1.79%)
Aug 04, 2014	6.248	6.286	6.248	6.286	427	-0.14(-2.11%)
Aug 01, 2014	6.549	6.549	6.391	6.421	3,195	-0.04(-0.58%)
Jul 31, 2014	6.526	6.571	6.233	6.459	19,343	-0.07(-1.04%)
Jul 30, 2014	6.436	6.526	6.429	6.526	2,295	-0.01(-0.11%)
Jul 29, 2014	6.421	6.534	6.391	6.534	1,732	-0.03(-0.46%)
Jul 28, 2014	6.383	6.564	6.376	6.564	17,621	+0.26(+4.05%)
Jul 25, 2014	6.286	6.308	6.286	6.308	3,463	+0.05(+0.72%)
Jul 24, 2014	6.308	6.308	6.233	6.263	1,664	+0.03(+0.48%)
Jul 23, 2014	6.233	6.233	6.233	6.233	451	-0.05(-0.72%)
Jul 22, 2014	6.263	6.286	6.233	6.278	6,653	+0.02(+0.37%)
Jul 21, 2014	6.255	6.255	6.255	6.255	213	-0.05(-0.85%)
Jul 17, 2014	6.241	6.308	6.308	6.308	133	+0.04(+0.60%)
Jul 16, 2014	6.248	6.308	6.248	6.271	4,189	-0.01(-0.12%)
Jul 15, 2014	6.368	6.368	6.203	6.278	15,928	-0.05(-0.71%)
Jul 14, 2014	6.383	6.406	6.203	6.323	20,052	-0.03(-0.47%)
Jul 11, 2014	6.271	6.361	6.263	6.353	12,118	+0.06(+0.95%)
Jul 10, 2014	6.271	6.323	6.233	6.293	5,201	+0.02(+0.36%)
Jul 09, 2014	6.271	6.271	6.271	6.271	1,593	-0.01(-0.13%)
Jul 08, 2014	6.278	6.279	6.271	6.279	1,950	+0.00(+0.06%)
Jul 07, 2014	6.233	6.359	6.233	6.275	3,191	+0.08(+1.28%)
Jul 02, 2014	6.308	6.196	6.196	6.196	5,725	-0.15(-2.37%)

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.

Sb Financial Group (NQ: SBFG )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Sb Financial Group (NQ: SBFG )

Historical Prices

Sections

Services

The Kane Republican