Skip to main content

Sb Financial Group (NQ: SBFG )

13.38 -0.26 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.726 8.726 8.584 8.584 2,411 +0.03(+0.37%)
Jun 29, 2016 8.394 8.679 8.394 8.552 13,182 -0.09(-1.01%)
Jun 27, 2016 8.465 8.639 8.639 8.639 10 +0.13(+1.58%)
Jun 24, 2016 8.560 8.560 8.505 8.505 5,129 +0.01(+0.09%)
Jun 23, 2016 8.675 8.675 8.497 8.497 2,331 -0.07(-0.83%)
Jun 22, 2016 8.581 8.643 8.568 8.568 16,880 +0.06(+0.74%)
Jun 20, 2016 8.679 8.505 8.505 8.505 126 -0.17(-1.91%)
Jun 17, 2016 8.671 8.671 8.671 8.671 329 +0.09(+1.10%)
Jun 15, 2016 8.679 8.576 8.576 8.576 11 +0.01(+0.09%)
Jun 13, 2016 8.734 8.568 8.568 8.568 1 -0.18(-2.08%)
Jun 10, 2016 8.734 8.821 8.734 8.750 586 +0.02(+0.18%)
Jun 08, 2016 8.623 8.734 8.734 8.734 10,257 +0.01(+0.09%)
Jun 07, 2016 8.663 8.829 8.623 8.726 5,289 +0.19(+2.22%)
Jun 06, 2016 8.481 8.600 8.481 8.536 9,682 +0.01(+0.09%)
Jun 03, 2016 8.584 8.805 8.489 8.529 14,657 -0.10(-1.19%)
Jun 02, 2016 8.615 8.650 8.608 8.631 2,664 +0.01(+0.09%)
Jun 01, 2016 8.633 8.805 8.608 8.623 3,357 -0.02(-0.18%)
May 31, 2016 8.781 8.892 8.608 8.639 20,452 -0.23(-2.58%)
May 27, 2016 8.702 8.868 8.868 8.868 9,370 +0.19(+2.18%)
May 26, 2016 8.552 8.836 8.470 8.679 18,631 -0.01(-0.14%)
May 25, 2016 8.529 8.694 8.529 8.690 2,856 +0.27(+3.24%)
May 24, 2016 8.418 8.420 8.418 8.418 8,820 -0.07(-0.84%)
May 23, 2016 8.363 8.489 8.363 8.489 10,126 -0.03(-0.37%)
May 20, 2016 8.481 8.687 8.371 8.521 9,684 +0.11(+1.32%)
May 19, 2016 8.411 8.418 8.410 8.410 2,633 -0.01(-0.10%)
May 18, 2016 8.363 8.442 8.331 8.418 5,065 +0.12(+1.43%)
May 17, 2016 8.292 8.355 8.292 8.300 937 +0.00(+0.00%)
May 16, 2016 8.292 8.363 8.252 8.300 9,077 +0.01(+0.10%)
May 13, 2016 8.355 8.355 8.292 8.292 5,954 +0.00(+0.00%)
May 12, 2016 8.319 8.354 8.292 8.292 2,942 +0.05(+0.57%)
May 10, 2016 8.284 8.244 8.244 8.244 94 -0.00(-0.00%)
May 09, 2016 8.378 8.378 8.244 8.244 6,424 -0.13(-1.59%)
May 06, 2016 8.378 8.378 8.378 8.378 2,547 +0.01(+0.15%)
May 04, 2016 8.378 8.365 8.365 8.365 71 -0.01(-0.15%)
May 03, 2016 8.244 8.378 8.079 8.378 2,205 +0.13(+1.62%)
May 02, 2016 8.244 8.386 8.244 8.244 5,158 -0.18(-2.14%)
Apr 29, 2016 8.315 8.433 8.056 8.425 4,651 -0.02(-0.28%)
Apr 28, 2016 8.448 8.480 8.448 8.448 2,929 +0.01(+0.09%)
Apr 27, 2016 8.284 8.723 8.284 8.441 2,599 +0.16(+1.90%)
Apr 26, 2016 8.111 8.433 8.111 8.284 1,766 +0.20(+2.43%)
Apr 25, 2016 8.441 8.441 8.064 8.087 8,345 -0.26(-3.10%)
Apr 22, 2016 8.441 8.637 8.284 8.346 5,123 -0.17(-2.03%)
Apr 21, 2016 8.503 8.637 8.437 8.519 4,334 +0.27(+3.33%)
Apr 20, 2016 8.229 8.244 8.229 8.244 2,133 +0.20(+2.44%)
Apr 18, 2016 8.236 8.048 8.048 8.048 8 +0.04(+0.49%)
Apr 15, 2016 8.009 8.009 8.009 8.009 417 -0.09(-1.07%)
Apr 14, 2016 8.079 8.127 8.079 8.095 4,899 +0.05(+0.59%)
Apr 13, 2016 8.048 8.087 8.048 8.048 8,259 +0.08(+0.96%)
Apr 12, 2016 7.969 7.972 7.969 7.972 667 -0.07(-0.85%)
Apr 08, 2016 8.072 8.040 8.040 8.040 1 +0.02(+0.29%)
Apr 07, 2016 8.040 8.079 8.009 8.017 1,099 -0.05(-0.58%)
Apr 05, 2016 8.174 8.064 8.064 8.064 110 -0.09(-1.06%)
Apr 04, 2016 8.079 8.150 8.064 8.150 722 +0.09(+1.07%)
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.