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

Sb Financial Group (NQ: SBFG )

13.77 +0.14 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 6.902 6.902 6.811 6.826 2,715 -0.07(-0.98%)
Sep 29, 2014 6.834 6.894 6.834 6.894 2,651 +0.11(+1.55%)
Sep 26, 2014 6.796 6.811 6.789 6.789 1,574 -0.01(-0.12%)
Sep 25, 2014 6.797 6.797 6.797 6.797 1,498 +0.01(+0.12%)
Sep 24, 2014 6.804 6.835 6.789 6.789 2,395 -0.04(-0.55%)
Sep 23, 2014 6.808 6.826 6.808 6.826 2,681 -0.03(-0.41%)
Sep 22, 2014 6.834 6.855 6.826 6.855 1,218 -0.05(-0.68%)
Sep 19, 2014 6.940 6.940 6.826 6.902 2,595 +0.08(+1.22%)
Sep 18, 2014 6.796 6.826 6.706 6.819 13,800 +0.03(+0.44%)
Sep 17, 2014 6.653 6.789 6.653 6.789 486 +0.00(+0.00%)
Sep 16, 2014 6.713 6.789 6.713 6.789 2,293 +0.07(+1.01%)
Sep 15, 2014 6.743 6.743 6.698 6.721 1,682 -0.02(-0.34%)
Sep 12, 2014 6.698 6.743 6.698 6.743 7,044 +0.08(+1.25%)
Sep 11, 2014 6.645 6.736 6.645 6.660 3,392 +0.02(+0.23%)
Sep 10, 2014 6.562 6.649 6.562 6.645 19,463 +0.05(+0.69%)
Sep 09, 2014 6.313 6.600 6.313 6.600 3,709 -0.13(-1.91%)
Sep 08, 2014 6.668 6.766 6.532 6.728 8,199 +0.05(+0.68%)
Sep 05, 2014 6.683 6.683 6.683 6.683 165 +0.02(+0.34%)
Sep 04, 2014 6.676 6.732 6.660 6.660 1,126 -0.01(-0.22%)
Sep 03, 2014 6.645 6.675 6.645 6.675 1,060 +0.04(+0.56%)
Sep 02, 2014 6.638 6.639 6.638 6.638 1,190 -0.01(-0.11%)
Aug 29, 2014 6.653 6.645 6.645 6.645 1,590 +0.01(+0.11%)
Aug 26, 2014 6.743 6.638 6.638 6.638 25 -0.17(-2.44%)
Aug 25, 2014 6.638 6.804 6.789 6.804 13,380 +0.02(+0.22%)
Aug 22, 2014 6.713 6.713 6.713 6.789 3,945 +0.08(+1.24%)
Aug 21, 2014 6.706 6.706 6.706 6.706 424 +0.01(+0.11%)
Aug 20, 2014 6.660 6.713 6.528 6.698 6,883 +0.10(+1.49%)
Aug 19, 2014 6.517 6.691 6.517 6.600 6,612 +0.15(+2.34%)
Aug 18, 2014 6.472 6.472 6.449 6.449 347 -0.02(-0.35%)
Aug 15, 2014 6.524 6.525 6.449 6.472 7,874 +0.05(+0.70%)
Aug 14, 2014 6.374 6.374 6.366 6.427 18,368 +0.09(+1.43%)
Aug 13, 2014 6.336 6.336 6.336 6.336 292 -0.08(-1.18%)
Aug 12, 2014 6.412 6.442 6.412 6.412 2,390 +0.00(+0.00%)
Aug 11, 2014 6.412 6.412 6.412 6.412 678 +0.00(+0.00%)
Aug 08, 2014 6.412 6.473 6.412 6.412 3,484 +0.00(+0.00%)
Aug 07, 2014 6.427 6.427 6.412 6.412 2,126 -0.02(-0.23%)
Aug 06, 2014 6.434 6.472 6.412 6.427 2,195 +0.03(+0.47%)
Aug 05, 2014 6.276 6.539 6.276 6.396 3,011 +0.11(+1.79%)
Aug 04, 2014 6.246 6.284 6.246 6.284 427 -0.14(-2.11%)
Aug 01, 2014 6.547 6.547 6.389 6.419 3,196 -0.04(-0.58%)
Jul 31, 2014 6.524 6.569 6.231 6.456 19,349 -0.07(-1.04%)
Jul 30, 2014 6.434 6.524 6.426 6.524 2,296 -0.01(-0.11%)
Jul 29, 2014 6.419 6.532 6.389 6.532 1,732 -0.03(-0.46%)
Jul 28, 2014 6.381 6.562 6.374 6.562 17,627 +0.26(+4.05%)
Jul 25, 2014 6.284 6.306 6.284 6.306 3,464 +0.05(+0.72%)
Jul 24, 2014 6.306 6.306 6.231 6.261 1,664 +0.03(+0.48%)
Jul 23, 2014 6.231 6.231 6.231 6.231 451 -0.05(-0.72%)
Jul 22, 2014 6.261 6.284 6.231 6.276 6,655 +0.02(+0.37%)
Jul 21, 2014 6.253 6.253 6.253 6.253 213 -0.05(-0.85%)
Jul 17, 2014 6.239 6.306 6.306 6.306 133 +0.04(+0.60%)
Jul 16, 2014 6.246 6.306 6.246 6.269 4,190 -0.01(-0.12%)
Jul 15, 2014 6.366 6.366 6.201 6.276 15,933 -0.05(-0.71%)
Jul 14, 2014 6.381 6.404 6.201 6.321 20,058 -0.03(-0.47%)
Jul 11, 2014 6.269 6.359 6.261 6.351 12,122 +0.06(+0.95%)
Jul 10, 2014 6.269 6.321 6.231 6.291 5,202 +0.02(+0.36%)
Jul 09, 2014 6.269 6.269 6.269 6.269 1,594 -0.01(-0.13%)
Jul 08, 2014 6.276 6.277 6.269 6.277 1,951 +0.00(+0.06%)
Jul 07, 2014 6.231 6.357 6.231 6.273 3,192 +0.08(+1.28%)
Jul 02, 2014 6.306 6.194 6.194 6.194 5,727 -0.15(-2.37%)
Jul 01, 2014 6.381 6.381 6.051 6.344 11,673 +0.06(+0.96%)
Jun 30, 2014 6.216 6.284 6.216 6.284 1,507 +0.09(+1.45%)
Jun 27, 2014 6.194 6.194 6.156 6.194 5,383 +0.04(+0.61%)
Jun 26, 2014 6.134 6.156 6.066 6.156 38,341 -0.02(-0.36%)
Jun 25, 2014 6.194 6.194 6.179 6.179 5,951 +0.02(+0.24%)
Jun 24, 2014 6.194 6.194 6.156 6.164 10,096 -0.02(-0.36%)
Jun 23, 2014 6.194 6.194 6.179 6.186 3,776 +0.00(+0.00%)
Jun 20, 2014 6.119 6.186 6.119 6.186 3,163 +0.11(+1.73%)
Jun 19, 2014 6.081 6.209 6.051 6.081 15,228 +0.05(+0.87%)
Jun 18, 2014 6.081 6.081 5.893 6.029 9,828 -0.20(-3.25%)
Jun 17, 2014 6.074 6.254 6.033 6.231 23,829 +0.15(+2.55%)
Jun 16, 2014 6.074 6.081 6.051 6.076 3,774 +0.05(+0.79%)
Jun 13, 2014 6.081 6.081 6.029 6.029 1,623 -0.11(-1.82%)
Jun 12, 2014 6.074 6.140 6.074 6.140 1,606 +0.07(+1.10%)
Jun 11, 2014 6.141 6.141 6.044 6.074 7,347 -0.06(-0.98%)
Jun 10, 2014 6.104 6.206 6.104 6.134 17,433 -0.02(-0.37%)
Jun 06, 2014 6.044 6.156 6.035 6.156 23,641 +0.11(+1.74%)
Jun 05, 2014 6.171 6.171 6.051 6.051 536 -0.11(-1.71%)
Jun 04, 2014 6.155 6.156 6.119 6.156 16,506 +0.00(+0.00%)
Jun 03, 2014 6.044 6.231 6.044 6.156 12,960 +0.10(+1.61%)
Jun 02, 2014 6.155 6.156 6.059 6.059 2,167 +0.00(+0.00%)
May 30, 2014 6.021 6.059 6.021 6.059 628 +0.05(+0.90%)
May 29, 2014 6.029 6.088 6.005 6.005 2,996 -0.02(-0.40%)
May 28, 2014 6.029 6.029 6.022 6.029 896 +0.01(+0.12%)
May 27, 2014 6.021 6.044 6.014 6.021 17,794 -0.14(-2.20%)
May 23, 2014 6.179 6.156 6.156 6.156 5,061 -0.03(-0.49%)
May 22, 2014 6.044 6.291 6.036 6.186 13,040 +0.18(+3.00%)
May 21, 2014 6.006 6.006 5.999 6.006 11,190 +0.06(+1.01%)
May 20, 2014 5.938 6.059 5.931 5.946 3,359 +0.02(+0.25%)
May 19, 2014 5.886 5.968 5.886 5.931 10,123 -0.06(-0.93%)
May 16, 2014 6.014 6.014 5.987 5.987 6,127 -0.02(-0.32%)
May 15, 2014 5.999 6.021 5.999 6.006 5,462 -0.00(-0.00%)
May 14, 2014 6.025 6.025 6.006 6.006 406 +0.00(+0.01%)
May 13, 2014 6.044 6.081 5.999 6.006 17,984 -0.06(-0.99%)
May 12, 2014 6.012 6.066 6.012 6.066 2,988 +0.00(+0.00%)
May 09, 2014 6.029 6.081 6.006 6.066 7,792 +0.06(+1.00%)
May 08, 2014 6.006 6.006 6.006 6.006 944 -0.02(-0.25%)
May 07, 2014 6.104 6.126 6.006 6.021 3,609 -0.07(-1.11%)
May 06, 2014 6.089 6.089 6.089 6.089 273 -0.04(-0.61%)
May 05, 2014 5.805 6.126 5.790 6.126 13,749 +0.28(+4.85%)
May 02, 2014 5.902 6.014 5.843 5.843 16,197 -0.10(-1.62%)
May 01, 2014 6.014 6.014 5.864 5.939 5,367 +0.00(+0.00%)
Apr 30, 2014 5.969 6.051 5.887 5.939 3,339 +0.05(+0.89%)
Apr 29, 2014 5.969 5.977 5.887 5.887 2,196 -0.09(-1.50%)
Apr 28, 2014 6.051 6.051 5.902 5.977 3,624 -0.07(-1.23%)
Apr 25, 2014 5.760 6.133 5.760 6.051 48,328 +0.00(+0.01%)
Apr 24, 2014 5.999 6.089 5.977 6.051 5,836 +0.02(+0.33%)
Apr 23, 2014 6.253 6.253 5.902 6.031 30,475 -0.16(-2.62%)
Apr 22, 2014 6.417 6.417 6.029 6.193 17,279 -0.32(-4.95%)
Apr 21, 2014 6.537 6.537 6.507 6.516 2,883 +0.08(+1.20%)
Apr 15, 2014 6.417 6.439 6.439 6.439 2,141 -0.03(-0.48%)
Apr 14, 2014 6.522 6.522 6.470 6.470 267 +0.08(+1.27%)
Apr 11, 2014 6.387 6.402 6.387 6.388 1,786 -0.01(-0.22%)
Apr 10, 2014 6.455 6.522 6.395 6.402 4,023 -0.10(-1.49%)
Apr 09, 2014 6.500 6.500 6.500 6.500 1,679 +0.02(+0.36%)
Apr 08, 2014 6.537 6.537 6.476 6.476 1,171 -0.06(-0.93%)
Apr 07, 2014 6.335 6.537 6.335 6.537 5,806 +0.08(+1.27%)
Apr 04, 2014 6.425 6.455 6.425 6.455 1,924 +0.03(+0.47%)
Apr 03, 2014 6.276 6.425 6.276 6.425 9,020 +0.01(+0.23%)
Apr 02, 2014 6.372 6.414 6.372 6.410 9,244 +0.07(+1.07%)
Apr 01, 2014 6.275 6.342 6.275 6.342 2,964 +0.10(+1.66%)
Mar 31, 2014 6.201 6.238 6.133 6.238 9,120 +0.04(+0.60%)
Mar 28, 2014 6.267 6.267 6.193 6.201 8,649 -0.04(-0.60%)
Mar 26, 2014 6.096 6.238 6.238 6.238 136 +0.07(+1.21%)
Mar 25, 2014 6.290 6.343 6.163 6.163 10,569 -0.13(-2.14%)
Mar 24, 2014 6.178 6.298 6.178 6.298 1,396 +0.10(+1.57%)
Mar 21, 2014 6.313 6.403 6.201 6.201 7,949 +0.01(+0.12%)
Mar 20, 2014 6.358 6.432 6.133 6.193 24,167 -0.11(-1.78%)
Mar 19, 2014 6.388 6.507 6.283 6.305 11,122 -0.08(-1.29%)
Mar 18, 2014 6.393 6.432 6.238 6.387 12,329 +0.00(+0.00%)
Mar 14, 2014 6.440 6.387 6.387 6.387 5 -0.10(-1.50%)
Mar 13, 2014 6.486 6.486 6.485 6.485 412 +0.07(+1.05%)
Mar 12, 2014 6.447 6.447 6.417 6.417 1,782 -0.09(-1.38%)
Mar 11, 2014 6.495 6.507 6.495 6.507 481 +0.16(+2.47%)
Mar 10, 2014 6.500 6.500 6.350 6.350 10,201 -0.15(-2.29%)
Mar 07, 2014 6.499 6.499 6.499 6.499 2,053 +0.06(+0.92%)
Mar 06, 2014 6.432 6.452 6.425 6.440 4,429 +0.04(+0.58%)
Mar 05, 2014 6.500 6.507 6.402 6.402 13,182 -0.06(-0.94%)
Mar 04, 2014 6.544 6.544 6.350 6.463 7,957 -0.10(-1.58%)
Mar 03, 2014 6.492 6.574 6.458 6.567 4,023 +0.10(+1.50%)
Feb 28, 2014 6.388 6.470 6.388 6.470 1,740 -0.03(-0.46%)
Feb 26, 2014 6.514 6.500 6.500 6.500 2,141 -0.07(-1.14%)
Feb 25, 2014 6.574 6.574 6.574 6.574 1,057 +0.00(+0.00%)
Feb 24, 2014 6.380 6.574 6.380 6.574 2,868 +0.11(+1.73%)
Feb 21, 2014 6.574 6.574 6.462 6.462 3,461 -0.11(-1.70%)
Feb 20, 2014 6.537 6.724 6.500 6.574 9,929 +0.04(+0.57%)
Feb 19, 2014 6.507 6.537 6.507 6.537 623 +0.01(+0.18%)
Feb 18, 2014 6.463 6.537 6.462 6.525 3,982 +0.10(+1.56%)
Feb 14, 2014 6.410 6.425 6.425 6.425 4,149 -0.01(-0.23%)
Feb 13, 2014 6.238 6.536 6.238 6.440 27,693 +0.20(+3.23%)
Feb 12, 2014 6.253 6.253 6.238 6.238 910 +0.02(+0.36%)
Feb 11, 2014 6.305 6.346 6.210 6.216 2,944 -0.17(-2.69%)
Feb 10, 2014 6.335 6.462 6.335 6.387 6,368 +0.00(+0.00%)
Feb 07, 2014 6.351 6.402 6.350 6.387 10,920 +0.04(+0.59%)
Feb 06, 2014 6.350 6.350 6.350 6.350 334 -0.07(-1.16%)
Feb 05, 2014 6.253 6.502 6.253 6.425 3,813 -0.02(-0.29%)
Feb 04, 2014 6.421 6.518 6.324 6.443 23,517 +0.02(+0.35%)
Feb 03, 2014 6.362 6.503 6.324 6.421 5,010 +0.17(+2.74%)
Jan 31, 2014 6.473 6.546 6.205 6.250 16,635 -0.30(-4.54%)
Jan 30, 2014 6.532 6.548 6.510 6.548 1,478 +0.19(+2.92%)
Jan 29, 2014 6.354 6.502 6.354 6.362 7,838 +0.04(+0.59%)
Jan 28, 2014 6.118 6.540 6.118 6.324 13,145 +0.22(+3.65%)
Jan 27, 2014 6.109 6.152 6.101 6.102 4,224 -0.04(-0.71%)
Jan 24, 2014 6.146 6.243 6.101 6.146 11,591 -0.01(-0.11%)
Jan 23, 2014 6.153 6.153 6.153 6.153 671 +0.01(+0.12%)
Jan 22, 2014 6.142 6.176 6.138 6.146 6,814 -0.10(-1.55%)
Jan 21, 2014 6.243 6.250 6.168 6.243 10,022 +0.00(+0.00%)
Jan 17, 2014 6.191 6.243 6.243 6.243 3,494 -0.01(-0.24%)
Jan 16, 2014 6.138 6.272 6.138 6.257 4,166 -0.02(-0.36%)
Jan 15, 2014 6.280 6.280 6.280 6.280 255 +0.07(+1.08%)
Jan 14, 2014 6.250 6.250 6.183 6.213 1,811 +0.07(+1.21%)
Jan 13, 2014 6.124 6.287 6.124 6.138 14,077 +0.04(+0.61%)
Jan 10, 2014 6.042 6.101 6.042 6.101 14,118 +0.15(+2.50%)
Jan 09, 2014 5.952 6.004 5.938 5.952 14,812 +0.11(+1.91%)
Jan 08, 2014 5.952 5.952 5.766 5.841 10,398 -0.18(-3.00%)
Jan 07, 2014 6.021 6.021 6.021 6.021 1,224 +0.04(+0.66%)
Jan 06, 2014 5.915 5.982 5.915 5.982 6,412 +0.06(+1.00%)
Jan 03, 2014 5.923 5.938 5.915 5.923 1,236 +0.04(+0.63%)
Jan 02, 2014 5.878 6.027 5.848 5.885 2,944 +0.02(+0.38%)
Dec 31, 2013 5.952 5.863 5.863 5.863 12,230 +0.01(+0.13%)
Dec 30, 2013 5.952 6.086 5.846 5.856 16,434 -0.13(-2.11%)
Dec 27, 2013 5.997 6.138 5.833 5.982 23,997 +0.03(+0.49%)
Dec 26, 2013 6.101 6.146 5.953 5.953 16,965 -0.15(-2.43%)
Dec 24, 2013 6.146 6.198 6.101 6.101 1,748 -0.06(-0.96%)
Dec 23, 2013 5.982 6.205 5.960 6.161 23,013 +0.10(+1.60%)
Dec 20, 2013 5.982 6.146 5.952 6.064 28,093 +0.10(+1.75%)
Dec 19, 2013 5.960 5.997 5.952 5.960 2,302 +0.01(+0.12%)
Dec 18, 2013 6.101 6.176 5.848 5.952 39,192 -0.21(-3.38%)
Dec 17, 2013 6.161 6.176 6.161 6.161 2,569 +0.06(+0.98%)
Dec 16, 2013 6.064 6.101 6.064 6.101 1,354 +0.00(+0.00%)
Dec 13, 2013 6.150 6.150 5.952 6.101 32,860 +0.13(+2.24%)
Dec 12, 2013 6.101 6.101 5.967 5.967 6,394 +0.00(+0.00%)
Dec 11, 2013 6.138 6.146 5.967 5.967 39,763 -0.03(-0.50%)
Dec 10, 2013 5.856 6.019 5.856 5.997 56,465 +0.21(+3.60%)
Dec 06, 2013 5.915 5.789 5.789 5.789 252 -0.16(-2.75%)
Dec 05, 2013 5.967 5.967 5.952 5.952 0 +0.04(+0.63%)
Dec 04, 2013 5.885 5.952 5.885 5.915 0 -0.07(-1.12%)
Dec 03, 2013 5.900 5.982 5.893 5.982 0 +0.07(+1.13%)
Dec 02, 2013 5.952 5.952 5.894 5.915 0 -0.01(-0.13%)
Nov 29, 2013 6.027 6.027 5.923 5.923 0 -0.07(-1.12%)
Nov 27, 2013 5.952 5.990 5.945 5.990 0 +0.07(+1.26%)
Nov 26, 2013 5.945 5.952 5.915 5.915 0 -0.04(-0.62%)
Nov 25, 2013 5.952 5.952 5.952 5.952 0 +0.00(+0.01%)
Nov 22, 2013 5.915 5.952 5.915 5.952 0 -0.00(-0.01%)
Nov 21, 2013 5.781 5.953 5.781 5.952 0 +0.09(+1.52%)
Nov 20, 2013 5.856 5.961 5.856 5.863 0 +0.01(+0.13%)
Nov 19, 2013 5.923 5.923 5.818 5.856 0 -0.10(-1.63%)
Nov 18, 2013 5.893 5.952 5.781 5.952 0 -0.01(-0.12%)
Nov 15, 2013 6.027 6.034 5.904 5.960 0 +0.01(+0.25%)
Nov 14, 2013 5.945 5.945 5.945 5.945 0 -0.08(-1.36%)
Nov 12, 2013 5.900 6.131 5.900 6.027 0 +0.05(+0.87%)
Nov 11, 2013 5.975 5.975 5.975 5.975 0 +0.07(+1.26%)
Nov 08, 2013 5.893 6.057 5.893 5.900 0 +0.01(+0.13%)
Nov 07, 2013 5.954 5.967 5.893 5.893 0 -0.06(-1.00%)
Nov 06, 2013 6.027 6.060 5.878 5.952 0 -0.07(-1.23%)
Nov 05, 2013 6.042 6.042 6.019 6.027 0 +0.07(+1.25%)
Nov 04, 2013 6.094 6.094 5.952 5.952 0 -0.10(-1.71%)
Nov 01, 2013 6.042 6.056 6.042 6.056 0 -0.01(-0.14%)
Oct 31, 2013 6.101 6.101 6.064 6.064 0 +0.00(+0.00%)
Oct 30, 2013 5.990 6.124 5.990 6.064 0 +0.12(+2.07%)
Oct 29, 2013 5.950 6.112 5.926 5.941 0 -0.14(-2.29%)
Oct 28, 2013 6.001 6.081 5.993 6.081 0 +0.15(+2.60%)
Oct 25, 2013 5.875 5.964 5.853 5.926 0 +0.07(+1.27%)
Oct 24, 2013 5.963 5.963 5.563 5.852 0 -0.13(-2.23%)
Oct 23, 2013 5.926 6.023 5.875 5.986 0 -0.04(-0.62%)
Oct 22, 2013 6.193 6.260 5.704 6.023 0 -0.02(-0.36%)
Oct 21, 2013 5.926 6.044 5.852 6.044 0 +0.01(+0.11%)
Oct 18, 2013 6.038 6.038 6.038 6.038 134 +0.01(+0.09%)
Oct 17, 2013 6.031 6.032 6.031 6.032 0 +0.18(+3.07%)
Oct 16, 2013 5.926 6.001 5.734 5.852 0 -0.07(-1.25%)
Oct 15, 2013 5.778 5.926 5.778 5.926 0 +0.15(+2.56%)
Oct 11, 2013 5.778 5.778 5.778 5.778 134 -0.04(-0.64%)
Oct 10, 2013 5.763 5.815 5.697 5.815 0 +0.01(+0.13%)
Oct 09, 2013 5.815 5.815 5.519 5.808 0 +0.07(+1.29%)
Oct 08, 2013 5.734 5.734 5.734 5.734 0 +0.08(+1.44%)
Oct 07, 2013 5.778 5.778 5.630 5.652 0 -0.16(-2.80%)
Oct 04, 2013 5.638 5.815 5.601 5.815 0 +0.07(+1.29%)
Oct 03, 2013 5.704 5.741 5.586 5.741 0 +0.04(+0.65%)
Oct 02, 2013 5.852 5.852 5.704 5.704 0 -0.05(-0.90%)
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.