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

Sb Financial Group (NQ: SBFG )

13.80 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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 (%)
Jul 31, 2015 8.420 8.727 8.212 8.619 1,318 +0.20(+2.36%)
Jul 30, 2015 8.420 8.420 8.191 8.420 3,076 +0.00(+0.00%)
Jul 28, 2015 8.795 8.420 8.420 8.420 5,356 +0.69(+8.91%)
Jul 27, 2015 8.152 8.152 7.410 7.731 55,824 -0.59(-7.08%)
Jul 24, 2015 8.229 8.321 8.229 8.321 2,999 +0.19(+2.35%)
Jul 23, 2015 8.129 8.129 8.129 8.129 416 +0.09(+1.14%)
Jul 22, 2015 8.229 8.245 8.038 8.038 1,993 -0.22(-2.71%)
Jul 21, 2015 8.229 8.261 8.229 8.261 2,032 +0.15(+1.81%)
Jul 20, 2015 8.145 8.145 8.114 8.114 2,300 -0.08(-0.93%)
Jul 16, 2015 8.443 8.191 8.191 8.191 4,310 -0.11(-1.38%)
Jul 15, 2015 8.345 8.497 8.306 8.306 2,113 -0.02(-0.28%)
Jul 14, 2015 8.328 8.328 8.328 8.328 654 +0.10(+1.21%)
Jul 13, 2015 8.175 8.765 8.175 8.229 13,740 +0.08(+0.94%)
Jul 10, 2015 8.091 8.152 8.091 8.152 3,657 +0.04(+0.47%)
Jul 09, 2015 8.084 8.114 8.084 8.114 532 +0.00(+0.00%)
Jul 08, 2015 8.152 8.152 8.114 8.114 525 -0.04(-0.46%)
Jul 07, 2015 8.155 8.155 8.129 8.151 2,091 -0.00(-0.01%)
Jul 06, 2015 8.191 8.191 8.152 8.152 581 -0.05(-0.65%)
Jul 02, 2015 8.084 8.206 8.206 8.206 7,054 +0.04(+0.47%)
Jul 01, 2015 8.267 8.612 8.123 8.168 22,129 +0.06(+0.76%)
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%)
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.