Skip to main content

Sb Financial Group (NQ: SBFG )

13.61 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.87 14.06 13.76 13.76 1,571 -0.25(-1.76%)
Jul 26, 2017 14.01 14.01 14.01 567 +0.18(+1.27%)
Jul 25, 2017 14.08 14.20 13.83 13.83 4,917 -0.19(-1.36%)
Jul 24, 2017 13.87 14.04 13.87 14.02 4,319 -0.01(-0.06%)
Jul 21, 2017 13.65 14.11 13.65 14.03 27,601 +0.43(+3.16%)
Jul 20, 2017 13.60 13.46 13.60 4,481 +0.14(+1.06%)
Jul 19, 2017 13.48 13.52 13.31 13.46 3,882 -0.04(-0.29%)
Jul 18, 2017 13.50 13.50 13.49 13.50 606 +0.05(+0.36%)
Jul 17, 2017 13.40 13.45 13.40 13.45 4,143 +0.05(+0.36%)
Jul 14, 2017 13.29 13.40 13.29 13.40 6,271 -0.01(-0.06%)
Jul 13, 2017 13.40 13.42 13.40 13.41 3,422 +0.12(+0.90%)
Jul 12, 2017 13.31 13.45 13.29 13.29 3,296 -0.02(-0.18%)
Jul 11, 2017 13.38 13.42 13.32 13.32 1,815 -0.10(-0.77%)
Jul 10, 2017 13.36 13.47 13.27 13.42 2,168 +0.16(+1.20%)
Jul 07, 2017 13.47 13.47 13.26 13.26 6,607 -0.08(-0.60%)
Jul 06, 2017 13.32 13.48 13.32 13.34 1,784 -0.15(-1.12%)
Jul 05, 2017 13.52 13.57 13.29 13.49 6,954 +0.02(+0.12%)
Jul 03, 2017 13.41 13.69 13.41 13.48 19,163 +0.04(+0.30%)
Jun 30, 2017 13.21 13.53 13.21 13.44 10,245 +0.06(+0.48%)
Jun 29, 2017 13.53 13.56 13.37 13.37 14,233 +0.08(+0.57%)
Jun 28, 2017 13.30 13.30 13.30 13.30 1,642 +0.08(+0.63%)
Jun 27, 2017 13.41 13.47 13.09 13.21 19,723 -0.12(-0.90%)
Jun 26, 2017 13.33 13.45 13.33 13.33 2,706 -0.02(-0.12%)
Jun 23, 2017 13.53 13.53 13.35 13.35 1,948 -0.16(-1.18%)
Jun 22, 2017 13.65 13.65 13.51 13.51 5,088 -0.18(-1.34%)
Jun 21, 2017 13.58 13.69 13.58 13.69 3,590 +0.16(+1.18%)
Jun 20, 2017 13.64 13.71 13.53 13.53 3,607 -0.18(-1.34%)
Jun 19, 2017 13.77 13.77 13.70 13.71 1,224 +0.00(+0.00%)
Jun 16, 2017 13.71 13.73 13.71 13.71 1,493 +0.12(+0.88%)
Jun 15, 2017 13.53 13.72 13.53 13.59 3,140 +0.02(+0.18%)
Jun 14, 2017 13.53 13.57 13.51 13.57 8,571 +0.04(+0.29%)
Jun 13, 2017 13.56 13.56 13.51 13.53 4,377 -0.02(-0.18%)
Jun 12, 2017 13.51 13.57 13.33 13.55 16,061 +0.00(+0.00%)
Jun 09, 2017 13.33 13.57 13.33 13.55 14,949 +0.10(+0.77%)
Jun 08, 2017 13.41 13.45 13.35 13.45 1,890 -0.02(-0.18%)
Jun 07, 2017 13.57 13.57 13.48 13.48 5,975 -0.10(-0.70%)
Jun 06, 2017 13.65 13.67 13.53 13.57 1,688 +0.07(+0.53%)
Jun 05, 2017 13.64 13.64 13.49 13.50 5,411 -0.18(-1.28%)
Jun 02, 2017 13.71 13.71 13.66 13.67 5,994 +0.14(+1.00%)
Jun 01, 2017 13.54 13.72 13.54 13.54 5,724 -0.18(-1.32%)
May 31, 2017 13.77 13.90 13.72 13.72 3,272 -0.21(-1.50%)
May 30, 2017 13.87 13.93 13.87 13.93 587 +0.02(+0.12%)
May 26, 2017 13.83 13.93 13.79 13.91 6,603 +0.10(+0.75%)
May 25, 2017 13.75 13.89 13.75 13.81 3,475 +0.08(+0.59%)
May 24, 2017 13.79 13.79 13.67 13.73 1,457 +0.13(+0.96%)
May 23, 2017 13.62 13.63 13.53 13.60 6,539 -0.02(-0.15%)
May 22, 2017 13.73 13.84 13.62 13.62 2,367 -0.07(-0.52%)
May 19, 2017 13.68 13.69 13.68 13.69 456 -0.00(-0.03%)
May 18, 2017 13.67 13.69 13.67 13.69 2,068 +0.01(+0.10%)
May 17, 2017 13.56 13.71 13.56 13.68 2,307 -0.04(-0.30%)
May 16, 2017 13.87 13.87 13.69 13.72 2,624 -0.03(-0.23%)
May 15, 2017 13.61 13.78 13.56 13.75 4,795 +0.00(+0.02%)
May 12, 2017 13.75 13.75 13.72 13.75 1,677 -0.18(-1.27%)
May 11, 2017 14.05 14.11 13.93 13.93 2,980 +0.01(+0.07%)
May 10, 2017 13.62 13.95 13.61 13.92 3,090 +0.42(+3.14%)
May 09, 2017 13.51 13.54 13.50 13.50 991 -0.44(-3.15%)
May 08, 2017 13.87 13.95 13.87 13.94 2,056 +0.06(+0.46%)
May 05, 2017 13.93 14.05 13.87 13.87 7,194 +0.12(+0.86%)
May 04, 2017 13.79 13.79 13.75 13.75 3,705 -0.02(-0.17%)
May 03, 2017 13.86 13.86 13.78 13.78 1,415 -0.13(-0.97%)
May 02, 2017 13.79 13.91 13.79 13.91 8,796 +0.10(+0.75%)
May 01, 2017 13.76 14.05 13.61 13.81 13,495 +0.10(+0.70%)
Apr 28, 2017 13.94 13.98 13.66 13.71 9,592 -0.23(-1.65%)
Apr 27, 2017 14.07 14.12 13.72 13.94 4,365 -0.03(-0.23%)
Apr 26, 2017 13.85 14.05 13.85 13.97 4,243 +0.12(+0.86%)
Apr 25, 2017 14.09 14.11 13.82 13.86 15,468 -0.23(-1.63%)
Apr 24, 2017 14.07 14.15 14.03 14.09 13,831 +0.02(+0.11%)
Apr 21, 2017 13.99 14.07 13.95 14.07 23,036 +0.06(+0.42%)
Apr 20, 2017 14.03 14.03 13.89 14.01 8,468 +0.02(+0.14%)
Apr 19, 2017 14.04 14.04 13.99 13.99 1,323 +0.08(+0.57%)
Apr 18, 2017 14.03 14.03 13.88 13.91 2,110 +0.06(+0.40%)
Apr 17, 2017 13.59 13.90 13.59 13.86 5,505 +0.36(+2.64%)
Apr 13, 2017 13.50 13.50 13.50 13.50 196 -0.13(-0.93%)
Apr 12, 2017 13.64 13.64 13.56 13.63 1,796 +0.14(+1.06%)
Apr 11, 2017 13.48 13.63 13.48 13.48 2,476 -0.02(-0.18%)
Apr 10, 2017 13.51 13.51 13.48 13.51 4,635 +0.06(+0.47%)
Apr 07, 2017 13.33 13.48 13.33 13.44 6,292 +0.06(+0.47%)
Apr 06, 2017 13.40 13.47 12.88 13.38 72,834 +0.02(+0.12%)
Apr 05, 2017 12.80 13.47 12.80 13.36 84,990 +0.29(+2.18%)
Apr 04, 2017 13.28 13.29 13.08 13.08 7,670 -0.10(-0.72%)
Apr 03, 2017 13.28 13.36 13.17 13.17 8,186 -0.08(-0.60%)
Mar 31, 2017 13.17 13.37 13.16 13.25 13,810 -0.11(-0.83%)
Mar 30, 2017 13.48 13.79 13.32 13.36 67,071 -0.01(-0.06%)
Mar 29, 2017 13.08 13.37 12.68 13.37 40,246 +0.27(+2.06%)
Mar 28, 2017 13.09 13.29 13.09 13.10 9,883 -0.14(-1.08%)
Mar 27, 2017 13.18 13.25 13.17 13.25 3,980 +0.07(+0.54%)
Mar 24, 2017 12.66 13.18 12.66 13.17 4,749 +0.41(+3.23%)
Mar 23, 2017 13.19 13.40 12.76 12.76 10,356 -0.52(-3.94%)
Mar 22, 2017 13.24 13.47 13.21 13.29 8,907 -0.08(-0.59%)
Mar 21, 2017 14.07 14.08 13.21 13.36 23,799 -0.61(-4.37%)
Mar 20, 2017 13.97 14.11 13.92 13.97 7,093 -0.09(-0.67%)
Mar 17, 2017 14.07 14.15 13.87 14.07 60,395 -0.11(-0.78%)
Mar 16, 2017 13.88 14.19 13.87 14.18 34,512 +0.30(+2.17%)
Mar 15, 2017 14.07 14.07 13.88 13.88 3,242 -0.16(-1.13%)
Mar 13, 2017 14.04 14.04 14.04 210 +0.02(+0.17%)
Mar 10, 2017 14.15 14.24 14.01 14.01 3,381 -0.10(-0.67%)
Mar 09, 2017 14.11 14.24 14.07 14.11 8,299 -0.09(-0.65%)
Mar 08, 2017 14.28 14.28 14.20 14.20 634 -0.08(-0.59%)
Mar 07, 2017 14.33 14.35 14.29 14.29 1,744 +0.03(+0.24%)
Mar 06, 2017 14.36 14.36 14.22 14.25 10,542 -0.11(-0.77%)
Mar 03, 2017 14.17 14.42 14.17 14.36 23,379 +0.11(+0.75%)
Mar 02, 2017 14.19 14.26 14.07 14.26 3,792 -0.01(-0.08%)
Mar 01, 2017 14.46 14.46 14.24 14.27 12,063 +0.04(+0.28%)
Feb 28, 2017 14.48 14.52 14.19 14.23 7,421 -0.32(-2.18%)
Feb 27, 2017 14.47 14.55 14.35 14.55 2,730 +0.27(+1.89%)
Feb 24, 2017 14.36 14.62 14.27 14.28 8,688 -0.31(-2.10%)
Feb 23, 2017 14.59 14.59 14.58 14.58 994 -0.00(-0.02%)
Feb 22, 2017 14.55 14.64 14.32 14.59 1,831 +0.08(+0.55%)
Feb 21, 2017 14.62 14.66 14.45 14.51 7,791 +0.00(+0.00%)
Feb 17, 2017 14.51 14.51 14.51 0 -0.14(-0.97%)
Feb 16, 2017 14.13 14.66 14.13 14.65 4,988 +0.50(+3.53%)
Feb 15, 2017 14.65 14.65 14.15 14.15 6,490 -0.11(-0.78%)
Feb 14, 2017 14.03 14.62 14.03 14.26 6,667 +0.19(+1.35%)
Feb 13, 2017 15.00 15.03 14.07 14.07 6,676 -0.78(-5.28%)
Feb 10, 2017 14.89 15.03 14.67 14.85 4,822 +0.00(+0.00%)
Feb 09, 2017 14.74 14.96 14.55 14.85 9,311 +0.11(+0.74%)
Feb 08, 2017 14.23 14.75 14.23 14.75 35,250 +0.59(+4.19%)
Feb 07, 2017 14.49 14.49 13.94 14.15 12,240 -0.22(-1.54%)
Feb 06, 2017 14.95 16.39 14.27 14.37 20,332 -0.51(-3.40%)
Feb 03, 2017 14.22 14.99 14.22 14.88 25,981 +0.61(+4.26%)
Feb 02, 2017 14.17 14.60 13.98 14.27 38,894 +0.10(+0.72%)
Feb 01, 2017 14.01 14.17 13.99 14.17 7,577 +0.15(+1.07%)
Jan 31, 2017 13.90 14.20 13.90 14.02 10,052 +0.09(+0.68%)
Jan 30, 2017 13.88 13.96 13.81 13.92 4,389 +0.06(+0.46%)
Jan 27, 2017 13.98 13.98 13.73 13.86 5,734 +0.03(+0.23%)
Jan 26, 2017 14.09 14.13 13.46 13.83 9,440 -0.11(-0.79%)
Jan 25, 2017 13.75 13.94 13.42 13.94 26,962 +0.28(+2.02%)
Jan 24, 2017 12.87 14.16 12.87 13.66 32,604 +0.87(+6.79%)
Jan 23, 2017 12.64 13.23 12.64 12.79 13,482 -0.23(-1.76%)
Jan 20, 2017 12.12 13.02 12.12 13.02 45,642 +1.22(+10.30%)
Jan 19, 2017 11.65 12.55 11.65 11.81 14,950 +0.16(+1.36%)
Jan 18, 2017 12.49 12.49 11.52 11.65 84,294 -0.95(-7.52%)
Jan 17, 2017 12.44 12.62 12.44 12.60 9,622 +0.04(+0.31%)
Jan 13, 2017 12.56 12.56 12.56 0 +0.17(+1.34%)
Jan 12, 2017 12.51 12.51 12.36 12.39 2,251 -0.21(-1.63%)
Jan 11, 2017 12.09 12.60 12.09 12.60 3,349 -0.02(-0.13%)
Jan 10, 2017 12.61 12.61 12.42 12.61 679 +0.36(+2.97%)
Jan 09, 2017 12.12 12.37 12.00 12.25 19,605 -0.10(-0.83%)
Jan 06, 2017 12.36 12.64 11.40 12.35 21,513 +0.00(+0.00%)
Jan 05, 2017 12.45 12.64 12.35 12.35 2,676 -0.18(-1.45%)
Jan 04, 2017 12.48 12.53 11.63 12.53 8,872 -0.05(-0.38%)
Jan 03, 2017 12.63 12.74 12.52 12.58 6,420 -0.09(-0.75%)
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%)
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.