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 (%)
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%)
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.