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 (%)
Jul 31, 2014 6.526 6.571 6.233 6.459 19,343 -0.07(-1.04%)
Jul 30, 2014 6.436 6.526 6.429 6.526 2,295 -0.01(-0.11%)
Jul 29, 2014 6.421 6.534 6.391 6.534 1,732 -0.03(-0.46%)
Jul 28, 2014 6.383 6.564 6.376 6.564 17,621 +0.26(+4.05%)
Jul 25, 2014 6.286 6.308 6.286 6.308 3,463 +0.05(+0.72%)
Jul 24, 2014 6.308 6.308 6.233 6.263 1,664 +0.03(+0.48%)
Jul 23, 2014 6.233 6.233 6.233 6.233 451 -0.05(-0.72%)
Jul 22, 2014 6.263 6.286 6.233 6.278 6,653 +0.02(+0.37%)
Jul 21, 2014 6.255 6.255 6.255 6.255 213 -0.05(-0.85%)
Jul 17, 2014 6.241 6.308 6.308 6.308 133 +0.04(+0.60%)
Jul 16, 2014 6.248 6.308 6.248 6.271 4,189 -0.01(-0.12%)
Jul 15, 2014 6.368 6.368 6.203 6.278 15,928 -0.05(-0.71%)
Jul 14, 2014 6.383 6.406 6.203 6.323 20,052 -0.03(-0.47%)
Jul 11, 2014 6.271 6.361 6.263 6.353 12,118 +0.06(+0.95%)
Jul 10, 2014 6.271 6.323 6.233 6.293 5,201 +0.02(+0.36%)
Jul 09, 2014 6.271 6.271 6.271 6.271 1,593 -0.01(-0.13%)
Jul 08, 2014 6.278 6.279 6.271 6.279 1,950 +0.00(+0.06%)
Jul 07, 2014 6.233 6.359 6.233 6.275 3,191 +0.08(+1.28%)
Jul 02, 2014 6.308 6.196 6.196 6.196 5,725 -0.15(-2.37%)
Jul 01, 2014 6.383 6.383 6.053 6.346 11,669 +0.06(+0.96%)
Jun 30, 2014 6.218 6.286 6.218 6.286 1,507 +0.09(+1.45%)
Jun 27, 2014 6.196 6.196 6.158 6.196 5,382 +0.04(+0.61%)
Jun 26, 2014 6.136 6.158 6.068 6.158 38,329 -0.02(-0.36%)
Jun 25, 2014 6.196 6.196 6.181 6.181 5,949 +0.02(+0.24%)
Jun 24, 2014 6.196 6.196 6.158 6.166 10,093 -0.02(-0.36%)
Jun 23, 2014 6.196 6.196 6.181 6.188 3,774 +0.00(+0.00%)
Jun 20, 2014 6.121 6.188 6.121 6.188 3,162 +0.11(+1.73%)
Jun 19, 2014 6.083 6.211 6.053 6.083 15,223 +0.05(+0.87%)
Jun 18, 2014 6.083 6.083 5.895 6.030 9,825 -0.20(-3.25%)
Jun 17, 2014 6.076 6.256 6.035 6.233 23,821 +0.16(+2.55%)
Jun 16, 2014 6.076 6.083 6.053 6.078 3,773 +0.05(+0.79%)
Jun 13, 2014 6.083 6.083 6.030 6.030 1,623 -0.11(-1.82%)
Jun 12, 2014 6.076 6.142 6.076 6.142 1,605 +0.07(+1.10%)
Jun 11, 2014 6.143 6.143 6.045 6.076 7,344 -0.06(-0.98%)
Jun 10, 2014 6.106 6.208 6.106 6.136 17,427 -0.02(-0.37%)
Jun 06, 2014 6.045 6.158 6.037 6.158 23,634 +0.11(+1.74%)
Jun 05, 2014 6.173 6.173 6.053 6.053 536 -0.11(-1.71%)
Jun 04, 2014 6.157 6.158 6.121 6.158 16,500 +0.00(+0.00%)
Jun 03, 2014 6.045 6.233 6.045 6.158 12,956 +0.10(+1.61%)
Jun 02, 2014 6.157 6.158 6.061 6.061 2,166 +0.00(+0.00%)
May 30, 2014 6.023 6.061 6.023 6.061 628 +0.05(+0.90%)
May 29, 2014 6.030 6.090 6.006 6.006 2,996 -0.02(-0.40%)
May 28, 2014 6.030 6.030 6.024 6.030 896 +0.01(+0.12%)
May 27, 2014 6.023 6.045 6.015 6.023 17,788 -0.14(-2.20%)
May 23, 2014 6.181 6.158 6.158 6.158 5,059 -0.03(-0.49%)
May 22, 2014 6.045 6.293 6.038 6.188 13,036 +0.18(+3.00%)
May 21, 2014 6.008 6.008 6.000 6.008 11,186 +0.06(+1.01%)
May 20, 2014 5.940 6.061 5.933 5.948 3,358 +0.02(+0.25%)
May 19, 2014 5.888 5.970 5.888 5.933 10,119 -0.06(-0.93%)
May 16, 2014 6.015 6.015 5.989 5.989 6,125 -0.02(-0.32%)
May 15, 2014 6.001 6.023 6.000 6.008 5,460 -0.00(-0.00%)
May 14, 2014 6.027 6.027 6.008 6.008 406 +0.00(+0.01%)
May 13, 2014 6.045 6.083 6.000 6.008 17,978 -0.06(-0.99%)
May 12, 2014 6.014 6.068 6.014 6.068 2,988 +0.00(+0.00%)
May 09, 2014 6.030 6.083 6.008 6.068 7,789 +0.06(+1.00%)
May 08, 2014 6.008 6.008 6.008 6.008 944 -0.02(-0.25%)
May 07, 2014 6.106 6.128 6.008 6.023 3,608 -0.07(-1.11%)
May 06, 2014 6.091 6.091 6.091 6.091 272 -0.04(-0.61%)
May 05, 2014 5.807 6.128 5.792 6.128 13,745 +0.28(+4.85%)
May 02, 2014 5.904 6.016 5.845 5.845 16,192 -0.10(-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.