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

Sb Financial Group (NQ: SBFG )

13.77 +0.14 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 6.524 6.569 6.231 6.456 19,349 -0.07(-1.04%)
Jul 30, 2014 6.434 6.524 6.426 6.524 2,296 -0.01(-0.11%)
Jul 29, 2014 6.419 6.532 6.389 6.532 1,732 -0.03(-0.46%)
Jul 28, 2014 6.381 6.562 6.374 6.562 17,627 +0.26(+4.05%)
Jul 25, 2014 6.284 6.306 6.284 6.306 3,464 +0.05(+0.72%)
Jul 24, 2014 6.306 6.306 6.231 6.261 1,664 +0.03(+0.48%)
Jul 23, 2014 6.231 6.231 6.231 6.231 451 -0.05(-0.72%)
Jul 22, 2014 6.261 6.284 6.231 6.276 6,655 +0.02(+0.37%)
Jul 21, 2014 6.253 6.253 6.253 6.253 213 -0.05(-0.85%)
Jul 17, 2014 6.239 6.306 6.306 6.306 133 +0.04(+0.60%)
Jul 16, 2014 6.246 6.306 6.246 6.269 4,190 -0.01(-0.12%)
Jul 15, 2014 6.366 6.366 6.201 6.276 15,933 -0.05(-0.71%)
Jul 14, 2014 6.381 6.404 6.201 6.321 20,058 -0.03(-0.47%)
Jul 11, 2014 6.269 6.359 6.261 6.351 12,122 +0.06(+0.95%)
Jul 10, 2014 6.269 6.321 6.231 6.291 5,202 +0.02(+0.36%)
Jul 09, 2014 6.269 6.269 6.269 6.269 1,594 -0.01(-0.13%)
Jul 08, 2014 6.276 6.277 6.269 6.277 1,951 +0.00(+0.06%)
Jul 07, 2014 6.231 6.357 6.231 6.273 3,192 +0.08(+1.28%)
Jul 02, 2014 6.306 6.194 6.194 6.194 5,727 -0.15(-2.37%)
Jul 01, 2014 6.381 6.381 6.051 6.344 11,673 +0.06(+0.96%)
Jun 30, 2014 6.216 6.284 6.216 6.284 1,507 +0.09(+1.45%)
Jun 27, 2014 6.194 6.194 6.156 6.194 5,383 +0.04(+0.61%)
Jun 26, 2014 6.134 6.156 6.066 6.156 38,341 -0.02(-0.36%)
Jun 25, 2014 6.194 6.194 6.179 6.179 5,951 +0.02(+0.24%)
Jun 24, 2014 6.194 6.194 6.156 6.164 10,096 -0.02(-0.36%)
Jun 23, 2014 6.194 6.194 6.179 6.186 3,776 +0.00(+0.00%)
Jun 20, 2014 6.119 6.186 6.119 6.186 3,163 +0.11(+1.73%)
Jun 19, 2014 6.081 6.209 6.051 6.081 15,228 +0.05(+0.87%)
Jun 18, 2014 6.081 6.081 5.893 6.029 9,828 -0.20(-3.25%)
Jun 17, 2014 6.074 6.254 6.033 6.231 23,829 +0.15(+2.55%)
Jun 16, 2014 6.074 6.081 6.051 6.076 3,774 +0.05(+0.79%)
Jun 13, 2014 6.081 6.081 6.029 6.029 1,623 -0.11(-1.82%)
Jun 12, 2014 6.074 6.140 6.074 6.140 1,606 +0.07(+1.10%)
Jun 11, 2014 6.141 6.141 6.044 6.074 7,347 -0.06(-0.98%)
Jun 10, 2014 6.104 6.206 6.104 6.134 17,433 -0.02(-0.37%)
Jun 06, 2014 6.044 6.156 6.035 6.156 23,641 +0.11(+1.74%)
Jun 05, 2014 6.171 6.171 6.051 6.051 536 -0.11(-1.71%)
Jun 04, 2014 6.155 6.156 6.119 6.156 16,506 +0.00(+0.00%)
Jun 03, 2014 6.044 6.231 6.044 6.156 12,960 +0.10(+1.61%)
Jun 02, 2014 6.155 6.156 6.059 6.059 2,167 +0.00(+0.00%)
May 30, 2014 6.021 6.059 6.021 6.059 628 +0.05(+0.90%)
May 29, 2014 6.029 6.088 6.005 6.005 2,996 -0.02(-0.40%)
May 28, 2014 6.029 6.029 6.022 6.029 896 +0.01(+0.12%)
May 27, 2014 6.021 6.044 6.014 6.021 17,794 -0.14(-2.20%)
May 23, 2014 6.179 6.156 6.156 6.156 5,061 -0.03(-0.49%)
May 22, 2014 6.044 6.291 6.036 6.186 13,040 +0.18(+3.00%)
May 21, 2014 6.006 6.006 5.999 6.006 11,190 +0.06(+1.01%)
May 20, 2014 5.938 6.059 5.931 5.946 3,359 +0.02(+0.25%)
May 19, 2014 5.886 5.968 5.886 5.931 10,123 -0.06(-0.93%)
May 16, 2014 6.014 6.014 5.987 5.987 6,127 -0.02(-0.32%)
May 15, 2014 5.999 6.021 5.999 6.006 5,462 -0.00(-0.00%)
May 14, 2014 6.025 6.025 6.006 6.006 406 +0.00(+0.01%)
May 13, 2014 6.044 6.081 5.999 6.006 17,984 -0.06(-0.99%)
May 12, 2014 6.012 6.066 6.012 6.066 2,988 +0.00(+0.00%)
May 09, 2014 6.029 6.081 6.006 6.066 7,792 +0.06(+1.00%)
May 08, 2014 6.006 6.006 6.006 6.006 944 -0.02(-0.25%)
May 07, 2014 6.104 6.126 6.006 6.021 3,609 -0.07(-1.11%)
May 06, 2014 6.089 6.089 6.089 6.089 273 -0.04(-0.61%)
May 05, 2014 5.805 6.126 5.790 6.126 13,749 +0.28(+4.85%)
May 02, 2014 5.902 6.014 5.843 5.843 16,197 -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.