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

Sb Financial Group (NQ: SBFG )

13.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.