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 -0.12 (-0.87%)
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, 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.