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

Sb Financial Group (NQ: SBFG )

13.51 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2014 6.030 6.114 5.948 6.000 3,305 +0.05(+0.89%)
Apr 29, 2014 6.030 6.038 5.947 5.947 2,174 -0.09(-1.50%)
Apr 28, 2014 6.114 6.114 5.963 6.038 3,587 -0.08(-1.23%)
Apr 25, 2014 5.819 6.197 5.819 6.114 47,836 +0.00(+0.01%)
Apr 24, 2014 6.061 6.151 6.038 6.113 5,776 +0.02(+0.33%)
Apr 23, 2014 6.317 6.317 5.963 6.093 30,164 -0.16(-2.62%)
Apr 22, 2014 6.483 6.483 6.091 6.257 17,103 -0.33(-4.95%)
Apr 21, 2014 6.604 6.604 6.574 6.583 2,853 +0.08(+1.20%)
Apr 15, 2014 6.483 6.505 6.505 6.505 2,119 -0.03(-0.48%)
Apr 14, 2014 6.589 6.589 6.536 6.536 264 +0.08(+1.27%)
Apr 11, 2014 6.453 6.468 6.453 6.454 1,768 -0.01(-0.22%)
Apr 10, 2014 6.521 6.589 6.461 6.468 3,982 -0.10(-1.49%)
Apr 09, 2014 6.566 6.566 6.566 6.566 1,662 +0.02(+0.36%)
Apr 08, 2014 6.604 6.604 6.543 6.543 1,159 -0.06(-0.93%)
Apr 07, 2014 6.400 6.604 6.400 6.604 5,747 +0.08(+1.27%)
Apr 04, 2014 6.491 6.521 6.491 6.521 1,905 +0.03(+0.47%)
Apr 03, 2014 6.341 6.491 6.341 6.491 8,928 +0.02(+0.23%)
Apr 02, 2014 6.438 6.480 6.438 6.476 9,149 +0.07(+1.07%)
Apr 01, 2014 6.340 6.407 6.340 6.407 2,934 +0.10(+1.66%)
Mar 31, 2014 6.264 6.302 6.197 6.302 9,028 +0.04(+0.60%)
Mar 28, 2014 6.332 6.332 6.257 6.264 8,561 -0.04(-0.60%)
Mar 26, 2014 6.159 6.302 6.302 6.302 135 +0.08(+1.21%)
Mar 25, 2014 6.355 6.408 6.227 6.227 10,461 -0.14(-2.14%)
Mar 24, 2014 6.242 6.363 6.242 6.363 1,381 +0.10(+1.57%)
Mar 21, 2014 6.378 6.469 6.264 6.264 7,868 +0.01(+0.12%)
Mar 20, 2014 6.423 6.498 6.197 6.257 23,921 -0.11(-1.78%)
Mar 19, 2014 6.454 6.574 6.347 6.370 11,008 -0.08(-1.29%)
Mar 18, 2014 6.459 6.498 6.302 6.453 12,203 +0.00(+0.00%)
Mar 14, 2014 6.506 6.453 6.453 6.453 5 -0.10(-1.50%)
Mar 13, 2014 6.553 6.553 6.551 6.551 408 +0.07(+1.05%)
Mar 12, 2014 6.514 6.514 6.483 6.483 1,764 -0.09(-1.38%)
Mar 11, 2014 6.562 6.574 6.562 6.574 476 +0.16(+2.47%)
Mar 10, 2014 6.566 6.566 6.415 6.415 10,097 -0.15(-2.29%)
Mar 07, 2014 6.566 6.566 6.566 6.566 2,032 +0.06(+0.92%)
Mar 06, 2014 6.498 6.519 6.491 6.506 4,384 +0.04(+0.58%)
Mar 05, 2014 6.566 6.574 6.468 6.468 13,047 -0.06(-0.94%)
Mar 04, 2014 6.612 6.612 6.415 6.530 7,876 -0.10(-1.58%)
Mar 03, 2014 6.559 6.642 6.524 6.634 3,982 +0.10(+1.50%)
Feb 28, 2014 6.453 6.536 6.453 6.536 1,722 -0.03(-0.46%)
Feb 26, 2014 6.581 6.566 6.566 6.566 2,119 -0.08(-1.14%)
Feb 25, 2014 6.642 6.642 6.642 6.642 1,046 +0.00(+0.00%)
Feb 24, 2014 6.446 6.642 6.446 6.642 2,839 +0.11(+1.73%)
Feb 21, 2014 6.642 6.642 6.529 6.529 3,426 -0.11(-1.70%)
Feb 20, 2014 6.604 6.793 6.566 6.642 9,828 +0.04(+0.57%)
Feb 19, 2014 6.574 6.604 6.574 6.604 617 +0.01(+0.18%)
Feb 18, 2014 6.529 6.604 6.529 6.592 3,941 +0.10(+1.56%)
Feb 14, 2014 6.476 6.491 6.491 6.491 4,107 -0.02(-0.23%)
Feb 13, 2014 6.302 6.603 6.302 6.506 27,411 +0.20(+3.23%)
Feb 12, 2014 6.317 6.317 6.302 6.302 900 +0.02(+0.36%)
Feb 11, 2014 6.370 6.411 6.273 6.280 2,914 -0.17(-2.69%)
Feb 10, 2014 6.400 6.529 6.400 6.453 6,304 +0.00(+0.00%)
Feb 07, 2014 6.416 6.468 6.415 6.453 10,808 +0.04(+0.59%)
Feb 06, 2014 6.415 6.415 6.415 6.415 331 -0.08(-1.16%)
Feb 05, 2014 6.317 6.569 6.317 6.491 3,774 -0.02(-0.29%)
Feb 04, 2014 6.487 6.585 6.389 6.510 23,277 +0.02(+0.35%)
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.