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

Sb Financial Group (NQ: SBFG )

13.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2016 9.031 9.031 8.881 8.881 1,412 -0.09(-0.99%)
Jul 28, 2016 8.970 8.970 8.970 8.970 393 +0.05(+0.56%)
Jul 27, 2016 8.921 9.003 8.842 8.921 5,273 -0.10(-1.14%)
Jul 26, 2016 9.026 9.157 8.992 9.023 16,359 +0.09(+0.97%)
Jul 22, 2016 8.794 8.936 8.936 8.936 110 +0.24(+2.82%)
Jul 21, 2016 8.636 8.692 8.565 8.692 1,592 +0.08(+0.92%)
Jul 20, 2016 8.556 8.613 8.555 8.613 2,932 +0.00(+0.00%)
Jul 18, 2016 8.763 8.613 8.613 8.613 1,900 +0.05(+0.55%)
Jul 15, 2016 8.597 8.597 8.526 8.565 2,224 +0.07(+0.84%)
Jul 14, 2016 8.447 8.802 8.447 8.494 25,718 +0.00(+0.00%)
Jul 13, 2016 8.492 8.494 8.492 8.494 253 -0.02(-0.28%)
Jul 12, 2016 8.564 8.565 8.400 8.518 30,747 -0.02(-0.28%)
Jul 11, 2016 8.400 8.660 8.400 8.542 12,899 +0.10(+1.22%)
Jul 08, 2016 8.502 8.581 8.439 8.439 4,134 -0.21(-2.46%)
Jul 05, 2016 8.652 8.652 8.652 8.652 253 +0.11(+1.29%)
Jul 01, 2016 8.447 8.542 8.542 8.542 2,280 -0.04(-0.46%)
Jun 30, 2016 8.723 8.723 8.581 8.581 2,411 +0.03(+0.37%)
Jun 29, 2016 8.392 8.676 8.392 8.550 13,186 -0.09(-1.01%)
Jun 27, 2016 8.463 8.636 8.636 8.636 10 +0.13(+1.58%)
Jun 24, 2016 8.557 8.557 8.502 8.502 5,131 +0.01(+0.09%)
Jun 23, 2016 8.673 8.673 8.494 8.494 2,332 -0.07(-0.83%)
Jun 22, 2016 8.578 8.640 8.565 8.565 16,885 +0.06(+0.74%)
Jun 20, 2016 8.676 8.502 8.502 8.502 126 -0.17(-1.91%)
Jun 17, 2016 8.668 8.668 8.668 8.668 329 +0.09(+1.10%)
Jun 15, 2016 8.676 8.573 8.573 8.573 11 +0.01(+0.09%)
Jun 13, 2016 8.731 8.565 8.565 8.565 1 -0.18(-2.08%)
Jun 10, 2016 8.731 8.818 8.731 8.747 586 +0.02(+0.18%)
Jun 08, 2016 8.621 8.731 8.731 8.731 10,260 +0.01(+0.09%)
Jun 07, 2016 8.660 8.826 8.621 8.723 5,291 +0.19(+2.22%)
Jun 06, 2016 8.478 8.597 8.478 8.534 9,685 +0.01(+0.09%)
Jun 03, 2016 8.581 8.802 8.486 8.526 14,662 -0.10(-1.19%)
Jun 02, 2016 8.613 8.648 8.605 8.628 2,665 +0.01(+0.09%)
Jun 01, 2016 8.630 8.802 8.605 8.621 3,358 -0.02(-0.18%)
May 31, 2016 8.778 8.889 8.605 8.636 20,459 -0.23(-2.58%)
May 27, 2016 8.700 8.865 8.865 8.865 9,373 +0.19(+2.18%)
May 26, 2016 8.550 8.834 8.467 8.676 18,637 -0.01(-0.14%)
May 25, 2016 8.526 8.692 8.526 8.688 2,857 +0.27(+3.24%)
May 24, 2016 8.415 8.417 8.415 8.415 8,822 -0.07(-0.84%)
May 23, 2016 8.360 8.486 8.360 8.486 10,130 -0.03(-0.37%)
May 20, 2016 8.478 8.684 8.368 8.518 9,688 +0.11(+1.32%)
May 19, 2016 8.408 8.415 8.407 8.407 2,634 -0.01(-0.10%)
May 18, 2016 8.360 8.439 8.328 8.415 5,066 +0.12(+1.43%)
May 17, 2016 8.289 8.352 8.289 8.297 937 +0.00(+0.00%)
May 16, 2016 8.289 8.360 8.250 8.297 9,079 +0.01(+0.10%)
May 13, 2016 8.352 8.352 8.289 8.289 5,956 +0.00(+0.00%)
May 12, 2016 8.316 8.351 8.289 8.289 2,943 +0.05(+0.57%)
May 10, 2016 8.281 8.242 8.242 8.242 94 -0.00(-0.00%)
May 09, 2016 8.375 8.375 8.242 8.242 6,426 -0.13(-1.59%)
May 06, 2016 8.375 8.375 8.375 8.375 2,548 +0.01(+0.15%)
May 04, 2016 8.375 8.363 8.363 8.363 71 -0.01(-0.15%)
May 03, 2016 8.242 8.375 8.077 8.375 2,206 +0.13(+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.