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

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
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 (%)
Apr 28, 2017 13.93 13.98 13.65 13.71 9,596 -0.23(-1.65%)
Apr 27, 2017 14.07 14.12 13.72 13.94 4,366 -0.03(-0.23%)
Apr 26, 2017 13.85 14.04 13.85 13.97 4,245 +0.12(+0.86%)
Apr 25, 2017 14.08 14.10 13.82 13.85 15,473 -0.23(-1.63%)
Apr 24, 2017 14.07 14.14 14.03 14.08 13,836 +0.02(+0.11%)
Apr 21, 2017 13.99 14.07 13.95 14.07 23,043 +0.06(+0.42%)
Apr 20, 2017 14.03 14.03 13.89 14.01 8,471 +0.02(+0.14%)
Apr 19, 2017 14.03 14.03 13.99 13.99 1,323 +0.08(+0.57%)
Apr 18, 2017 14.03 14.03 13.88 13.91 2,111 +0.06(+0.40%)
Apr 17, 2017 13.58 13.89 13.58 13.85 5,507 +0.36(+2.64%)
Apr 13, 2017 13.49 13.49 13.49 13.49 196 -0.13(-0.93%)
Apr 12, 2017 13.64 13.64 13.56 13.62 1,797 +0.14(+1.06%)
Apr 11, 2017 13.47 13.63 13.47 13.48 2,477 -0.02(-0.18%)
Apr 10, 2017 13.50 13.51 13.47 13.50 4,636 +0.06(+0.47%)
Apr 07, 2017 13.33 13.47 13.33 13.44 6,294 +0.06(+0.47%)
Apr 06, 2017 13.39 13.46 12.88 13.38 72,857 +0.02(+0.12%)
Apr 05, 2017 12.80 13.46 12.80 13.36 85,017 +0.29(+2.18%)
Apr 04, 2017 13.27 13.28 13.07 13.07 7,672 -0.10(-0.72%)
Apr 03, 2017 13.27 13.35 13.17 13.17 8,188 -0.08(-0.60%)
Mar 31, 2017 13.17 13.37 13.15 13.25 13,814 -0.11(-0.83%)
Mar 30, 2017 13.47 13.79 13.32 13.36 67,092 -0.01(-0.06%)
Mar 29, 2017 13.07 13.37 12.68 13.37 40,259 +0.27(+2.06%)
Mar 28, 2017 13.09 13.29 13.09 13.10 9,886 -0.14(-1.08%)
Mar 27, 2017 13.18 13.24 13.17 13.24 3,981 +0.07(+0.54%)
Mar 24, 2017 12.65 13.18 12.65 13.17 4,751 +0.41(+3.23%)
Mar 23, 2017 13.19 13.40 12.76 12.76 10,359 -0.52(-3.94%)
Mar 22, 2017 13.23 13.46 13.20 13.28 8,910 -0.08(-0.59%)
Mar 21, 2017 14.07 14.07 13.20 13.36 23,807 -0.61(-4.37%)
Mar 20, 2017 13.97 14.10 13.91 13.97 7,096 -0.09(-0.67%)
Mar 17, 2017 14.07 14.14 13.87 14.07 60,414 -0.11(-0.78%)
Mar 16, 2017 13.88 14.19 13.87 14.18 34,523 +0.30(+2.17%)
Mar 15, 2017 14.07 14.07 13.88 13.88 3,243 -0.16(-1.13%)
Mar 13, 2017 14.03 14.03 14.03 210 +0.02(+0.17%)
Mar 10, 2017 14.14 14.23 14.01 14.01 3,382 -0.10(-0.67%)
Mar 09, 2017 14.10 14.23 14.07 14.10 8,302 -0.09(-0.65%)
Mar 08, 2017 14.28 14.28 14.20 14.20 634 -0.08(-0.59%)
Mar 07, 2017 14.32 14.34 14.28 14.28 1,745 +0.03(+0.24%)
Mar 06, 2017 14.36 14.36 14.22 14.25 10,546 -0.11(-0.77%)
Mar 03, 2017 14.16 14.41 14.16 14.36 23,386 +0.11(+0.75%)
Mar 02, 2017 14.18 14.25 14.07 14.25 3,793 -0.01(-0.08%)
Mar 01, 2017 14.45 14.45 14.23 14.26 12,066 +0.04(+0.28%)
Feb 28, 2017 14.48 14.52 14.18 14.22 7,424 -0.32(-2.18%)
Feb 27, 2017 14.46 14.54 14.34 14.54 2,730 +0.27(+1.89%)
Feb 24, 2017 14.35 14.62 14.26 14.27 8,691 -0.31(-2.10%)
Feb 23, 2017 14.59 14.59 14.58 14.58 994 -0.00(-0.02%)
Feb 22, 2017 14.54 14.64 14.31 14.58 1,832 +0.08(+0.55%)
Feb 21, 2017 14.62 14.66 14.44 14.50 7,793 +0.00(+0.00%)
Feb 17, 2017 14.50 14.50 14.50 0 -0.14(-0.97%)
Feb 16, 2017 14.12 14.65 14.12 14.64 4,989 +0.50(+3.53%)
Feb 15, 2017 14.64 14.64 14.14 14.14 6,492 -0.11(-0.78%)
Feb 14, 2017 14.03 14.61 14.03 14.26 6,669 +0.19(+1.35%)
Feb 13, 2017 14.99 15.03 14.07 14.07 6,678 -0.78(-5.28%)
Feb 10, 2017 14.88 15.03 14.67 14.85 4,824 +0.00(+0.00%)
Feb 09, 2017 14.73 14.95 14.54 14.85 9,314 +0.11(+0.74%)
Feb 08, 2017 14.22 14.74 14.22 14.74 35,262 +0.59(+4.19%)
Feb 07, 2017 14.49 14.49 13.94 14.15 12,243 -0.22(-1.54%)
Feb 06, 2017 14.95 16.38 14.27 14.37 20,338 -0.51(-3.40%)
Feb 03, 2017 14.22 14.99 14.22 14.87 25,989 +0.61(+4.26%)
Feb 02, 2017 14.16 14.59 13.97 14.27 38,906 +0.10(+0.72%)
Feb 01, 2017 14.00 14.16 13.99 14.16 7,580 +0.15(+1.07%)
Jan 31, 2017 13.90 14.20 13.90 14.01 10,055 +0.09(+0.68%)
Jan 30, 2017 13.87 13.96 13.80 13.92 4,391 +0.06(+0.46%)
Jan 27, 2017 13.97 13.97 13.72 13.86 5,736 +0.03(+0.23%)
Jan 26, 2017 14.09 14.12 13.45 13.82 9,443 -0.11(-0.79%)
Jan 25, 2017 13.75 13.94 13.41 13.94 26,971 +0.28(+2.02%)
Jan 24, 2017 12.86 14.16 12.86 13.66 32,615 +0.87(+6.79%)
Jan 23, 2017 12.64 13.23 12.64 12.79 13,486 -0.23(-1.76%)
Jan 20, 2017 12.11 13.02 12.11 13.02 45,657 +1.22(+10.30%)
Jan 19, 2017 11.65 12.55 11.65 11.80 14,955 +0.16(+1.36%)
Jan 18, 2017 12.48 12.48 11.52 11.65 84,321 -0.95(-7.52%)
Jan 17, 2017 12.44 12.62 12.44 12.59 9,625 +0.04(+0.31%)
Jan 13, 2017 12.55 12.55 12.55 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 12.59 12.09 12.59 3,350 -0.02(-0.13%)
Jan 10, 2017 12.61 12.61 12.41 12.61 680 +0.36(+2.97%)
Jan 09, 2017 12.12 12.36 12.00 12.25 19,611 -0.10(-0.83%)
Jan 06, 2017 12.36 12.63 11.40 12.35 21,520 +0.00(+0.00%)
Jan 05, 2017 12.45 12.63 12.35 12.35 2,677 -0.18(-1.45%)
Jan 04, 2017 12.47 12.53 11.62 12.53 8,874 -0.05(-0.38%)
Jan 03, 2017 12.62 12.73 12.51 12.58 6,422 -0.09(-0.75%)
Dec 30, 2016 12.67 12.67 12.67 0 +0.21(+1.71%)
Dec 29, 2016 12.16 12.46 12.16 12.46 2,240 +0.18(+1.48%)
Dec 28, 2016 12.20 12.54 12.00 12.28 10,585 -0.28(-2.26%)
Dec 27, 2016 13.09 13.09 12.16 12.56 36,534 -0.53(-4.04%)
Dec 23, 2016 13.09 13.09 13.09 0 +0.00(+0.00%)
Dec 22, 2016 13.42 13.42 12.71 13.09 5,830 -0.32(-2.36%)
Dec 21, 2016 13.56 14.56 12.95 13.41 62,431 +0.10(+0.77%)
Dec 20, 2016 12.54 13.86 12.54 13.30 21,368 +0.75(+5.98%)
Dec 19, 2016 12.24 12.63 12.14 12.55 10,197 +0.54(+4.54%)
Dec 16, 2016 12.14 12.14 11.86 12.01 94,054 -0.07(-0.59%)
Dec 15, 2016 12.16 12.40 11.67 12.08 16,975 -0.31(-2.49%)
Dec 14, 2016 11.93 12.40 11.87 12.39 9,828 +0.12(+0.97%)
Dec 13, 2016 11.80 12.40 11.65 12.27 15,020 +0.28(+2.37%)
Dec 12, 2016 11.92 12.01 11.30 11.99 13,510 +0.06(+0.53%)
Dec 09, 2016 12.31 12.44 11.90 11.92 10,864 -0.42(-3.39%)
Dec 08, 2016 12.59 12.59 12.33 12.34 14,480 -0.29(-2.31%)
Dec 07, 2016 12.40 12.63 12.40 12.63 21,074 +0.00(+0.00%)
Dec 06, 2016 11.64 13.18 11.54 12.63 91,612 +0.99(+8.55%)
Dec 05, 2016 11.57 11.65 11.05 11.64 16,560 +0.64(+5.81%)
Dec 02, 2016 11.02 11.20 10.99 11.00 4,569 -0.16(-1.42%)
Dec 01, 2016 11.46 11.46 11.14 11.16 3,693 -0.02(-0.14%)
Nov 30, 2016 11.09 11.42 10.98 11.17 5,861 -0.08(-0.70%)
Nov 29, 2016 11.18 11.26 11.05 11.25 12,794 -0.02(-0.21%)
Nov 28, 2016 11.59 11.64 11.24 11.27 7,772 -0.56(-4.74%)
Nov 25, 2016 11.61 11.84 11.61 11.84 3,038 +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 11.36 11.67 3,310 +0.35(+3.13%)
Nov 21, 2016 11.12 11.55 11.12 11.31 9,580 +0.16(+1.39%)
Nov 18, 2016 11.05 11.21 11.05 11.16 21,194 +0.10(+0.93%)
Nov 17, 2016 11.04 11.05 11.04 11.05 9,662 -0.02(-0.14%)
Nov 16, 2016 10.58 11.61 10.58 11.07 11,017 +0.63(+6.05%)
Nov 15, 2016 10.47 10.51 10.44 10.44 2,951 +0.02(+0.15%)
Nov 14, 2016 10.34 10.43 10.31 10.42 5,940 +0.19(+1.85%)
Nov 11, 2016 10.08 10.34 10.08 10.23 3,338 +0.13(+1.26%)
Nov 10, 2016 10.09 10.11 9.988 10.11 7,351 +0.01(+0.07%)
Nov 09, 2016 10.01 10.11 10.01 10.10 11,033 +0.13(+1.35%)
Nov 08, 2016 9.885 9.972 9.885 9.964 14,978 -0.02(-0.20%)
Nov 07, 2016 9.896 10.01 9.896 9.984 4,087 +0.16(+1.68%)
Nov 04, 2016 10.02 10.02 9.986 9.819 2,912 +0.00(+0.00%)
Nov 02, 2016 9.819 9.819 9.819 87 -0.24(-2.42%)
Nov 01, 2016 10.03 10.19 10.03 10.06 5,718 +0.03(+0.31%)
Oct 31, 2016 9.976 10.03 9.819 10.03 6,000 +0.13(+1.27%)
Oct 28, 2016 9.905 9.905 9.905 9.905 1,909 -0.23(-2.25%)
Oct 27, 2016 10.11 10.41 9.976 10.13 69,594 +0.12(+1.18%)
Oct 26, 2016 9.779 10.41 9.779 10.02 48,497 +0.27(+2.82%)
Oct 25, 2016 10.05 10.05 9.630 9.740 6,500 -0.08(-0.80%)
Oct 24, 2016 10.17 10.17 9.638 9.819 3,778 -0.17(-1.69%)
Oct 21, 2016 9.968 10.21 9.965 9.988 9,439 +0.21(+2.13%)
Oct 19, 2016 9.819 9.779 9.779 9.779 19 -0.05(-0.56%)
Oct 18, 2016 10.01 10.02 9.819 9.834 2,612 -0.13(-1.34%)
Oct 17, 2016 9.986 9.986 9.944 9.968 2,451 +0.04(+0.37%)
Oct 14, 2016 9.931 9.931 9.931 9.931 262 +0.11(+1.15%)
Oct 13, 2016 9.787 9.868 9.779 9.819 2,082 -0.05(-0.53%)
Oct 12, 2016 9.871 9.871 9.871 9.871 243 -0.02(-0.19%)
Oct 11, 2016 10.21 10.21 9.889 9.889 7,893 -0.13(-1.26%)
Oct 07, 2016 10.02 10.02 10.02 10.02 2 -0.07(-0.70%)
Oct 05, 2016 9.976 10.09 10.09 10.09 2 +0.05(+0.49%)
Oct 04, 2016 9.952 10.09 9.952 10.04 3,215 +0.04(+0.41%)
Oct 03, 2016 10.08 10.09 9.995 9.995 973 +0.15(+1.56%)
Sep 30, 2016 9.842 9.842 9.842 9.842 0 +0.00(+0.00%)
Sep 29, 2016 9.842 9.842 9.842 9.842 0 +0.00(+0.00%)
Sep 28, 2016 9.962 10.03 9.842 9.842 4,562 -0.13(-1.34%)
Sep 27, 2016 10.06 10.06 9.976 9.976 4,290 -0.08(-0.78%)
Sep 26, 2016 9.803 10.05 9.803 10.05 6,025 +0.16(+1.59%)
Sep 23, 2016 9.607 9.949 9.607 9.897 10,128 +0.31(+3.28%)
Sep 22, 2016 9.786 9.811 9.583 9.583 12,726 -0.09(-0.89%)
Sep 21, 2016 9.701 9.834 9.630 9.669 10,432 +0.08(+0.82%)
Sep 20, 2016 9.842 9.842 9.591 9.591 4,490 -0.25(-2.55%)
Sep 19, 2016 9.913 9.913 9.811 9.842 5,098 -0.19(-1.88%)
Sep 16, 2016 9.590 10.03 9.583 10.03 5,031 +0.41(+4.24%)
Sep 15, 2016 9.544 9.623 9.544 9.622 1,031 +0.02(+0.16%)
Sep 14, 2016 9.528 9.607 9.528 9.607 2,812 +0.02(+0.25%)
Sep 13, 2016 9.512 9.662 9.512 9.583 5,938 +0.08(+0.83%)
Sep 12, 2016 9.662 9.662 9.505 9.505 7,173 -0.19(-1.92%)
Sep 09, 2016 9.756 9.769 9.481 9.691 12,840 -0.05(-0.51%)
Sep 08, 2016 9.685 9.757 9.669 9.740 1,611 -0.01(-0.08%)
Sep 07, 2016 9.772 9.772 9.748 9.748 3,340 +0.07(+0.73%)
Sep 06, 2016 9.693 9.819 9.677 9.677 5,280 +0.01(+0.08%)
Sep 02, 2016 9.811 9.669 9.669 9.669 9,930 -0.02(-0.16%)
Sep 01, 2016 9.670 9.812 9.669 9.685 7,111 -0.13(-1.36%)
Aug 31, 2016 9.693 10.24 9.693 9.819 8,752 +0.24(+2.54%)
Aug 30, 2016 9.544 10.13 9.544 9.575 12,949 +0.14(+1.50%)
Aug 29, 2016 9.426 9.434 9.426 9.434 6,169 +0.01(+0.08%)
Aug 26, 2016 9.033 9.426 9.033 9.426 10,737 +0.46(+5.17%)
Aug 25, 2016 8.947 9.025 8.947 8.963 12,664 +0.02(+0.18%)
Aug 24, 2016 9.021 9.021 8.927 8.947 2,492 +0.00(+0.00%)
Aug 23, 2016 8.955 8.955 8.947 8.947 1,195 +0.03(+0.35%)
Aug 22, 2016 8.915 8.915 8.915 8.915 436 -0.04(-0.44%)
Aug 19, 2016 8.955 8.955 8.955 8.955 2,355 -0.01(-0.09%)
Aug 18, 2016 8.964 8.978 8.915 8.963 23,554 -0.16(-1.74%)
Aug 17, 2016 9.121 9.121 9.121 9.121 140 +0.09(+0.97%)
Aug 16, 2016 8.947 9.081 8.947 9.033 4,880 +0.01(+0.09%)
Aug 15, 2016 8.923 9.072 8.923 9.025 14,444 -0.05(-0.52%)
Aug 12, 2016 8.923 9.072 8.923 9.072 254 +0.10(+1.14%)
Aug 09, 2016 8.970 8.971 8.971 8.971 52 -0.09(-0.95%)
Aug 05, 2016 9.088 9.056 9.056 9.056 9,854 +0.07(+0.78%)
Aug 04, 2016 9.002 9.276 8.947 8.986 9,941 +0.00(+0.00%)
Aug 03, 2016 8.869 9.016 8.869 8.986 2,453 +0.09(+1.05%)
Aug 02, 2016 8.977 9.056 8.830 8.892 11,810 +0.04(+0.44%)
Aug 01, 2016 8.752 8.955 8.752 8.853 6,432 +0.06(+0.71%)
Jul 29, 2016 8.939 8.939 8.791 8.791 1,426 -0.09(-0.99%)
Jul 28, 2016 8.879 8.879 8.879 8.879 398 +0.05(+0.56%)
Jul 27, 2016 8.830 8.912 8.752 8.830 5,327 -0.10(-1.14%)
Jul 26, 2016 8.934 9.064 8.900 8.931 16,528 +0.09(+0.97%)
Jul 22, 2016 8.705 8.845 8.845 8.845 111 +0.24(+2.82%)
Jul 21, 2016 8.548 8.603 8.478 8.603 1,608 +0.08(+0.92%)
Jul 20, 2016 8.469 8.525 8.468 8.525 2,962 +0.00(+0.00%)
Jul 18, 2016 8.673 8.525 8.525 8.525 1,919 +0.05(+0.55%)
Jul 15, 2016 8.509 8.509 8.439 8.478 2,247 +0.07(+0.84%)
Jul 14, 2016 8.361 8.713 8.361 8.408 25,983 +0.00(+0.00%)
Jul 13, 2016 8.405 8.408 8.405 8.408 255 -0.02(-0.28%)
Jul 12, 2016 8.477 8.478 8.314 8.431 31,063 -0.02(-0.28%)
Jul 11, 2016 8.314 8.572 8.314 8.455 13,031 +0.10(+1.22%)
Jul 08, 2016 8.416 8.494 8.353 8.353 4,177 -0.21(-2.46%)
Jul 05, 2016 8.564 8.564 8.564 8.564 255 +0.11(+1.29%)
Jul 01, 2016 8.361 8.455 8.455 8.455 2,303 -0.04(-0.46%)
Jun 30, 2016 8.634 8.634 8.494 8.494 2,436 +0.03(+0.37%)
Jun 29, 2016 8.306 8.588 8.306 8.462 13,322 -0.09(-1.01%)
Jun 27, 2016 8.377 8.548 8.548 8.548 10 +0.13(+1.58%)
Jun 24, 2016 8.470 8.470 8.416 8.416 5,184 +0.01(+0.09%)
Jun 23, 2016 8.584 8.584 8.408 8.408 2,356 -0.07(-0.83%)
Jun 22, 2016 8.491 8.552 8.478 8.478 17,059 +0.06(+0.74%)
Jun 20, 2016 8.588 8.416 8.416 8.416 127 -0.16(-1.91%)
Jun 17, 2016 8.580 8.580 8.580 8.580 332 +0.09(+1.10%)
Jun 15, 2016 8.588 8.486 8.486 8.486 11 +0.01(+0.09%)
Jun 13, 2016 8.642 8.478 8.478 8.478 1 -0.18(-2.08%)
Jun 10, 2016 8.642 8.728 8.642 8.658 592 +0.02(+0.18%)
Jun 08, 2016 8.533 8.642 8.642 8.642 10,366 +0.01(+0.09%)
Jun 07, 2016 8.572 8.736 8.533 8.634 5,345 +0.19(+2.22%)
Jun 06, 2016 8.392 8.509 8.392 8.447 9,785 +0.01(+0.09%)
Jun 03, 2016 8.494 8.713 8.400 8.439 14,813 -0.10(-1.19%)
Jun 02, 2016 8.525 8.560 8.517 8.541 2,692 +0.01(+0.09%)
Jun 01, 2016 8.542 8.713 8.517 8.533 3,392 -0.02(-0.18%)
May 31, 2016 8.689 8.798 8.517 8.548 20,669 -0.23(-2.58%)
May 27, 2016 8.611 8.775 8.775 8.775 9,470 +0.19(+2.18%)
May 26, 2016 8.462 8.744 8.381 8.588 18,829 -0.01(-0.14%)
May 25, 2016 8.439 8.603 8.439 8.599 2,887 +0.27(+3.24%)
May 24, 2016 8.330 8.331 8.330 8.330 8,913 -0.07(-0.84%)
May 23, 2016 8.275 8.400 8.275 8.400 10,234 -0.03(-0.37%)
May 20, 2016 8.392 8.595 8.283 8.431 9,787 +0.11(+1.32%)
May 19, 2016 8.323 8.330 8.321 8.321 2,661 -0.01(-0.10%)
May 18, 2016 8.275 8.353 8.244 8.330 5,119 +0.12(+1.43%)
May 17, 2016 8.205 8.267 8.205 8.212 947 +0.00(+0.00%)
May 16, 2016 8.205 8.275 8.166 8.212 9,173 +0.01(+0.10%)
May 13, 2016 8.267 8.267 8.205 8.205 6,017 +0.00(+0.00%)
May 12, 2016 8.232 8.266 8.205 8.205 2,974 +0.05(+0.57%)
May 10, 2016 8.197 8.158 8.158 8.158 95 -0.00(-0.00%)
May 09, 2016 8.290 8.290 8.158 8.158 6,492 -0.13(-1.59%)
May 06, 2016 8.290 8.290 8.290 8.290 2,574 +0.01(+0.15%)
May 04, 2016 8.290 8.277 8.277 8.277 72 -0.01(-0.15%)
May 03, 2016 8.158 8.290 7.995 8.290 2,229 +0.13(+1.62%)
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.