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

Sb Financial Group (NQ: SBFG )

13.60 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Jun 30, 2015 8.096 8.379 8.096 8.104 1,552 -0.12(-1.49%)
Jun 29, 2015 8.318 8.318 8.226 8.227 6,509 -0.09(-1.10%)
Jun 26, 2015 8.346 8.369 8.318 8.318 1,654 -0.18(-2.07%)
Jun 25, 2015 8.494 8.494 8.494 8.494 1,736 +0.05(+0.54%)
Jun 24, 2015 8.333 8.500 8.318 8.448 1,211 -0.05(-0.63%)
Jun 23, 2015 8.441 8.544 8.441 8.502 3,443 +0.09(+1.07%)
Jun 22, 2015 8.571 8.571 8.356 8.412 9,193 -0.16(-1.85%)
Jun 19, 2015 8.326 8.571 8.303 8.571 6,015 +0.31(+3.70%)
Jun 18, 2015 8.571 8.571 8.265 8.265 1,667 -0.31(-3.57%)
Jun 17, 2015 8.456 8.571 8.456 8.571 3,818 +0.02(+0.27%)
Jun 16, 2015 8.571 8.571 8.242 8.548 6,017 +0.00(+0.00%)
Jun 15, 2015 8.265 8.548 8.265 8.548 4,448 +0.21(+2.48%)
Jun 12, 2015 8.372 8.379 8.333 8.341 7,540 -0.24(-2.77%)
Jun 11, 2015 8.303 8.708 8.303 8.578 652 -0.03(-0.36%)
Jun 10, 2015 8.586 8.609 8.571 8.609 6,894 +0.02(+0.27%)
Jun 09, 2015 8.578 8.586 8.578 8.586 522 -0.01(-0.09%)
Jun 08, 2015 8.670 8.793 8.594 8.594 12,377 -0.18(-2.01%)
Jun 05, 2015 8.754 8.793 8.678 8.770 1,193 +0.16(+1.87%)
Jun 04, 2015 8.594 8.609 8.578 8.609 1,017 -0.04(-0.44%)
Jun 03, 2015 8.754 8.762 8.647 8.647 2,186 -0.14(-1.57%)
Jun 02, 2015 8.594 8.793 8.594 8.785 4,338 +0.14(+1.59%)
Jun 01, 2015 8.793 8.793 8.586 8.647 16,718 -0.09(-1.05%)
May 29, 2015 8.612 8.793 8.609 8.739 3,806 +0.15(+1.78%)
May 27, 2015 8.647 8.586 8.586 8.586 13 -0.02(-0.18%)
May 26, 2015 8.586 8.609 8.586 8.601 2,154 +0.01(+0.06%)
May 21, 2015 8.594 8.596 8.596 8.596 392 +0.00(+0.03%)
May 20, 2015 8.555 8.714 8.555 8.594 5,856 +0.10(+1.17%)
May 19, 2015 8.494 8.494 8.494 8.494 746 +0.18(+2.11%)
May 18, 2015 8.777 8.777 8.318 8.318 1,866 -0.15(-1.81%)
May 15, 2015 8.471 8.471 8.418 8.471 3,005 +0.10(+1.19%)
May 14, 2015 8.341 8.410 8.318 8.372 8,081 +0.10(+1.23%)
May 13, 2015 8.219 8.270 8.219 8.270 1,694 -0.06(-0.76%)
May 12, 2015 8.265 8.333 8.265 8.333 1,625 +0.10(+1.20%)
May 11, 2015 8.265 8.265 8.235 8.235 1,144 -0.03(-0.37%)
May 08, 2015 8.242 8.265 8.227 8.265 1,969 -0.11(-1.26%)
May 07, 2015 8.367 8.371 8.367 8.371 712 +0.14(+1.65%)
May 06, 2015 8.341 8.341 8.234 8.235 1,213 -0.11(-1.28%)
May 05, 2015 8.333 8.340 8.265 8.341 4,773 +0.02(+0.27%)
May 04, 2015 9.042 9.042 8.318 8.318 804 +0.05(+0.65%)
May 01, 2015 8.351 8.455 8.265 8.265 4,703 -0.00(-0.02%)
Apr 30, 2015 8.303 8.303 8.260 8.267 2,731 +0.04(+0.48%)
Apr 29, 2015 8.242 8.242 8.227 8.227 2,443 -0.08(-0.91%)
Apr 28, 2015 8.372 8.372 8.227 8.303 1,902 -0.04(-0.46%)
Apr 27, 2015 8.372 8.372 8.341 8.341 1,541 -0.02(-0.18%)
Apr 24, 2015 8.356 8.356 8.356 8.356 6,903 +0.13(+1.57%)
Apr 23, 2015 8.372 8.372 8.227 8.227 6,083 +0.11(+1.41%)
Apr 22, 2015 8.074 8.113 8.036 8.113 1,127 -0.26(-3.08%)
Apr 21, 2015 8.174 8.371 8.174 8.371 4,190 +0.37(+4.66%)
Apr 20, 2015 8.242 8.242 7.998 7.998 3,264 -0.23(-2.78%)
Apr 17, 2015 8.143 8.349 8.143 8.227 1,651 +0.14(+1.70%)
Apr 16, 2015 8.090 8.097 8.082 8.090 2,594 +0.09(+1.14%)
Apr 15, 2015 7.922 8.036 7.922 7.998 25,927 +0.07(+0.91%)
Apr 14, 2015 7.983 7.998 7.926 7.926 3,453 -0.06(-0.72%)
Apr 13, 2015 8.074 8.097 7.983 7.983 3,497 -0.11(-1.41%)
Apr 10, 2015 8.097 8.097 8.097 8.097 198 +0.09(+1.14%)
Apr 09, 2015 8.189 8.189 8.006 8.006 825 -0.18(-2.23%)
Apr 08, 2015 8.181 8.189 7.998 8.189 1,056 +0.08(+0.94%)
Apr 07, 2015 8.303 8.303 8.113 8.113 3,900 -0.20(-2.38%)
Apr 06, 2015 8.052 8.372 7.998 8.311 7,716 +0.31(+3.90%)
Apr 02, 2015 8.059 7.998 7.998 7.998 2,756 +0.00(+0.00%)
Apr 01, 2015 8.074 8.074 7.998 7.998 3,207 -0.04(-0.47%)
Mar 31, 2015 8.151 8.204 8.036 8.036 1,447 -0.12(-1.49%)
Mar 30, 2015 8.227 8.227 8.158 8.158 985 -0.10(-1.20%)
Mar 27, 2015 8.257 8.257 8.257 8.257 174 -0.09(-1.09%)
Mar 26, 2015 8.349 8.349 8.349 8.349 169 +0.03(+0.37%)
Mar 25, 2015 8.532 8.570 8.318 8.318 3,980 -0.06(-0.75%)
Mar 24, 2015 8.379 8.544 8.364 8.381 6,450 +0.02(+0.20%)
Mar 23, 2015 8.318 8.365 8.318 8.365 1,571 +0.05(+0.56%)
Mar 20, 2015 8.033 8.341 8.028 8.318 3,645 +0.27(+3.41%)
Mar 19, 2015 8.044 8.044 8.044 8.044 812 -0.14(-1.77%)
Mar 18, 2015 8.273 8.273 8.151 8.189 4,383 -0.09(-1.09%)
Mar 17, 2015 8.224 8.288 8.224 8.279 1,715 -0.01(-0.10%)
Mar 16, 2015 8.288 8.288 8.288 8.288 694 +0.11(+1.30%)
Mar 13, 2015 8.202 8.202 8.181 8.181 2,003 -0.00(-0.01%)
Mar 12, 2015 8.288 8.288 8.182 8.182 1,852 +0.03(+0.38%)
Mar 11, 2015 8.349 8.349 8.151 8.151 1,727 -0.23(-2.73%)
Mar 10, 2015 8.309 8.379 8.250 8.379 15,796 +0.14(+1.66%)
Mar 09, 2015 8.082 8.242 8.046 8.242 2,143 -0.11(-1.37%)
Mar 06, 2015 8.379 8.379 8.113 8.356 2,960 -0.02(-0.27%)
Mar 05, 2015 8.189 8.379 8.189 8.379 7,859 +0.19(+2.33%)
Mar 04, 2015 8.097 8.189 7.998 8.189 2,364 +0.11(+1.42%)
Mar 03, 2015 7.998 8.181 7.998 8.074 5,984 +0.08(+0.95%)
Mar 02, 2015 7.792 7.998 7.791 7.998 13,291 +0.26(+3.35%)
Feb 27, 2015 7.800 7.800 7.739 7.739 1,323 -0.07(-0.86%)
Feb 25, 2015 7.884 7.806 7.806 7.806 65 +0.07(+0.87%)
Feb 24, 2015 7.846 7.846 7.716 7.739 2,324 -0.21(-2.68%)
Feb 23, 2015 7.983 7.998 7.945 7.953 5,081 -0.05(-0.57%)
Feb 20, 2015 7.945 7.998 7.663 7.998 4,571 +0.06(+0.77%)
Feb 19, 2015 7.518 8.006 7.518 7.937 13,030 +0.56(+7.53%)
Feb 18, 2015 7.404 7.404 7.381 7.381 275 -0.08(-1.02%)
Feb 17, 2015 7.384 7.457 7.384 7.457 6,516 +0.07(+0.94%)
Feb 13, 2015 7.259 7.388 7.388 7.388 918 -0.04(-0.51%)
Feb 12, 2015 7.426 7.426 7.426 7.426 485 +0.02(+0.30%)
Feb 11, 2015 7.381 7.427 7.288 7.404 4,399 +0.13(+1.78%)
Feb 09, 2015 7.244 7.275 7.275 7.275 132 +0.00(+0.02%)
Feb 06, 2015 7.259 7.282 7.259 7.273 2,196 -0.00(-0.02%)
Feb 05, 2015 7.298 7.298 7.275 7.275 1,444 -0.04(-0.52%)
Feb 04, 2015 7.331 7.331 7.305 7.313 3,616 +0.10(+1.37%)
Feb 02, 2015 7.218 7.214 7.214 7.214 6 -0.01(-0.16%)
Jan 30, 2015 7.316 7.346 7.180 7.225 4,389 -0.03(-0.42%)
Jan 29, 2015 7.180 7.255 7.164 7.255 1,669 -0.06(-0.83%)
Jan 28, 2015 7.187 7.316 7.165 7.316 9,668 +0.10(+1.37%)
Jan 27, 2015 7.164 7.218 7.164 7.218 3,418 +0.05(+0.74%)
Jan 26, 2015 7.127 7.210 7.127 7.164 5,382 +0.06(+0.85%)
Jan 23, 2015 7.127 7.164 7.020 7.104 8,115 -0.09(-1.26%)
Jan 22, 2015 7.187 7.218 7.187 7.195 14,317 +0.14(+2.04%)
Jan 21, 2015 7.126 7.127 6.960 7.051 6,357 -0.04(-0.54%)
Jan 20, 2015 7.149 7.149 7.089 7.089 2,796 -0.00(-0.02%)
Jan 15, 2015 7.149 7.090 7.090 7.090 923 +0.00(+0.02%)
Jan 14, 2015 7.073 7.094 7.073 7.089 2,275 -0.09(-1.27%)
Jan 13, 2015 7.180 7.180 7.180 7.180 172 +0.00(+0.00%)
Jan 12, 2015 7.166 7.185 7.089 7.180 4,471 +0.04(+0.57%)
Jan 09, 2015 7.089 7.139 7.089 7.139 1,582 +0.01(+0.19%)
Jan 08, 2015 7.116 7.169 7.111 7.125 10,348 +0.04(+0.62%)
Jan 07, 2015 7.089 7.172 6.960 7.081 5,142 +0.03(+0.43%)
Jan 06, 2015 7.089 7.119 7.051 7.051 6,750 -0.04(-0.53%)
Jan 05, 2015 7.142 7.187 7.089 7.089 5,303 -0.04(-0.53%)
Dec 31, 2014 7.089 7.127 7.127 7.127 39 +0.08(+1.08%)
Dec 30, 2014 7.096 7.164 7.051 7.051 5,936 -0.05(-0.64%)
Dec 29, 2014 7.142 7.142 7.096 7.096 2,374 -0.01(-0.11%)
Dec 26, 2014 7.218 7.218 7.096 7.104 1,886 +0.00(+0.00%)
Dec 24, 2014 7.195 7.104 7.104 7.104 14,641 +0.02(+0.21%)
Dec 23, 2014 7.096 7.096 7.089 7.089 602 +0.02(+0.32%)
Dec 22, 2014 7.073 7.100 7.058 7.066 1,271 +0.02(+0.22%)
Dec 19, 2014 7.136 7.136 7.051 7.051 4,013 -0.17(-2.30%)
Dec 18, 2014 7.164 7.218 7.164 7.217 5,055 +0.08(+1.16%)
Dec 17, 2014 7.157 7.164 7.134 7.134 1,284 -0.03(-0.42%)
Dec 16, 2014 7.157 7.164 7.127 7.164 4,125 +0.06(+0.85%)
Dec 15, 2014 7.111 7.127 7.104 7.104 1,493 -0.05(-0.74%)
Dec 12, 2014 7.187 7.187 7.105 7.157 2,967 +0.09(+1.29%)
Dec 10, 2014 7.096 7.066 7.066 7.066 1,319 -0.14(-1.89%)
Dec 09, 2014 7.187 7.202 7.127 7.202 8,026 +0.01(+0.11%)
Dec 08, 2014 7.240 7.240 7.066 7.195 6,956 -0.01(-0.11%)
Dec 05, 2014 7.119 7.278 7.119 7.202 12,128 +0.08(+1.06%)
Dec 04, 2014 7.127 7.127 7.059 7.127 5,866 -0.01(-0.11%)
Dec 03, 2014 7.134 7.134 7.134 7.134 141 -0.07(-0.95%)
Dec 02, 2014 7.164 7.202 7.164 7.202 9,928 +0.00(+0.01%)
Dec 01, 2014 7.195 7.202 7.127 7.202 2,055 +0.01(+0.09%)
Nov 28, 2014 7.202 7.202 7.195 7.195 2,506 -0.08(-1.04%)
Nov 26, 2014 7.164 7.271 7.271 7.271 25,061 +0.08(+1.05%)
Nov 25, 2014 7.202 7.202 7.058 7.195 6,329 -0.01(-0.11%)
Nov 24, 2014 7.187 7.240 7.180 7.202 9,280 -0.06(-0.83%)
Nov 21, 2014 7.043 7.354 7.043 7.262 14,922 +0.22(+3.11%)
Nov 20, 2014 6.975 7.111 6.975 7.043 10,228 +0.07(+1.04%)
Nov 19, 2014 6.952 7.013 6.907 6.971 5,537 +0.01(+0.16%)
Nov 18, 2014 6.854 6.960 6.823 6.960 20,233 +0.00(+0.00%)
Nov 17, 2014 6.947 6.960 6.907 6.960 1,700 +0.05(+0.77%)
Nov 14, 2014 6.778 6.922 6.778 6.907 6,511 +0.11(+1.56%)
Nov 13, 2014 6.801 6.821 6.801 6.801 581 -0.02(-0.33%)
Nov 12, 2014 6.785 6.823 6.785 6.823 1,764 +0.08(+1.12%)
Nov 07, 2014 6.672 6.747 6.747 6.747 2,110 +0.08(+1.14%)
Nov 06, 2014 6.672 6.960 6.672 6.672 7,721 +0.00(+0.00%)
Nov 05, 2014 6.785 6.975 6.649 6.672 79,167 -0.02(-0.28%)
Nov 04, 2014 6.751 6.826 6.668 6.691 30,071 -0.10(-1.44%)
Nov 03, 2014 6.841 6.962 6.721 6.789 194,456 +0.00(+0.00%)
Oct 31, 2014 6.977 6.977 6.789 6.789 8,154 -0.12(-1.75%)
Oct 30, 2014 6.826 6.909 6.789 6.909 50,237 +0.12(+1.78%)
Oct 29, 2014 6.842 6.842 6.789 6.789 14,727 -0.08(-1.10%)
Oct 28, 2014 6.826 6.864 6.826 6.864 8,568 +0.02(+0.22%)
Oct 27, 2014 6.789 6.864 6.789 6.849 26,608 +0.06(+0.89%)
Oct 24, 2014 6.789 6.940 6.774 6.789 34,479 +0.06(+0.90%)
Oct 23, 2014 6.940 6.940 6.638 6.728 6,761 -0.25(-3.57%)
Oct 22, 2014 6.751 6.977 6.487 6.977 10,389 +0.30(+4.52%)
Oct 21, 2014 6.676 6.676 6.676 6.676 816 -0.00(-0.00%)
Oct 20, 2014 6.615 6.751 6.615 6.676 4,640 +0.14(+2.20%)
Oct 17, 2014 6.751 6.781 6.532 6.532 5,056 -0.22(-3.24%)
Oct 16, 2014 6.427 6.751 6.427 6.751 1,666 -0.01(-0.11%)
Oct 15, 2014 6.751 6.781 6.427 6.758 5,475 +0.05(+0.67%)
Oct 14, 2014 6.630 6.713 6.630 6.713 1,536 +0.00(+0.00%)
Oct 13, 2014 6.713 6.713 6.713 6.713 2,814 +0.25(+3.85%)
Oct 10, 2014 6.681 6.681 6.412 6.464 9,215 -0.25(-3.71%)
Oct 09, 2014 6.781 6.781 6.713 6.713 2,270 +0.00(+0.00%)
Oct 08, 2014 6.743 6.751 6.713 6.713 3,541 -0.08(-1.11%)
Oct 07, 2014 6.736 6.817 6.736 6.789 1,197 +0.05(+0.67%)
Oct 06, 2014 6.721 6.766 6.721 6.743 795 -0.01(-0.11%)
Oct 03, 2014 6.759 6.807 6.743 6.751 6,966 -0.04(-0.61%)
Oct 01, 2014 6.902 6.792 6.792 6.792 4,640 -0.03(-0.50%)
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%)
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.