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

Sb Financial Group (NQ: SBFG )

13.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2014 7.164 7.202 7.202 7.202 39 +0.08(+1.08%)
Dec 30, 2014 7.171 7.240 7.126 7.126 5,874 -0.05(-0.64%)
Dec 29, 2014 7.217 7.217 7.171 7.171 2,349 -0.01(-0.11%)
Dec 26, 2014 7.294 7.294 7.171 7.179 1,866 +0.00(+0.00%)
Dec 24, 2014 7.271 7.179 7.179 7.179 14,487 +0.02(+0.21%)
Dec 23, 2014 7.171 7.171 7.164 7.164 596 +0.02(+0.32%)
Dec 22, 2014 7.149 7.175 7.133 7.141 1,258 +0.02(+0.22%)
Dec 19, 2014 7.211 7.211 7.126 7.126 3,971 -0.17(-2.30%)
Dec 18, 2014 7.240 7.294 7.240 7.293 5,002 +0.08(+1.16%)
Dec 17, 2014 7.233 7.240 7.210 7.210 1,271 -0.03(-0.42%)
Dec 16, 2014 7.233 7.240 7.202 7.240 4,082 +0.06(+0.85%)
Dec 15, 2014 7.187 7.202 7.179 7.179 1,477 -0.05(-0.74%)
Dec 12, 2014 7.263 7.263 7.180 7.233 2,936 +0.09(+1.29%)
Dec 10, 2014 7.171 7.141 7.141 7.141 1,305 -0.14(-1.89%)
Dec 09, 2014 7.263 7.279 7.202 7.279 7,941 +0.01(+0.11%)
Dec 08, 2014 7.317 7.317 7.141 7.271 6,883 -0.01(-0.11%)
Dec 05, 2014 7.194 7.355 7.194 7.279 12,001 +0.08(+1.06%)
Dec 04, 2014 7.202 7.202 7.134 7.202 5,805 -0.01(-0.11%)
Dec 03, 2014 7.210 7.210 7.210 7.210 139 -0.07(-0.95%)
Dec 02, 2014 7.240 7.279 7.240 7.279 9,823 +0.00(+0.01%)
Dec 01, 2014 7.271 7.278 7.202 7.278 2,033 +0.01(+0.09%)
Nov 28, 2014 7.279 7.279 7.271 7.271 2,479 -0.08(-1.04%)
Nov 26, 2014 7.240 7.348 7.348 7.348 24,798 +0.08(+1.05%)
Nov 25, 2014 7.279 7.279 7.133 7.271 6,263 -0.01(-0.11%)
Nov 24, 2014 7.263 7.317 7.256 7.279 9,183 -0.06(-0.83%)
Nov 21, 2014 7.118 7.432 7.118 7.339 14,765 +0.22(+3.11%)
Nov 20, 2014 7.049 7.187 7.049 7.118 10,121 +0.07(+1.04%)
Nov 19, 2014 7.026 7.087 6.980 7.045 5,479 +0.01(+0.16%)
Nov 18, 2014 6.926 7.034 6.896 7.034 20,021 +0.00(+0.00%)
Nov 17, 2014 7.021 7.034 6.980 7.034 1,682 +0.05(+0.77%)
Nov 14, 2014 6.850 6.995 6.850 6.980 6,443 +0.11(+1.56%)
Nov 13, 2014 6.873 6.893 6.873 6.873 575 -0.02(-0.33%)
Nov 12, 2014 6.857 6.896 6.857 6.896 1,746 +0.08(+1.12%)
Nov 07, 2014 6.742 6.819 6.819 6.819 2,088 +0.08(+1.14%)
Nov 06, 2014 6.742 7.034 6.742 6.742 7,640 +0.00(+0.00%)
Nov 05, 2014 6.857 7.049 6.719 6.742 78,336 -0.02(-0.28%)
Nov 04, 2014 6.823 6.899 6.739 6.762 29,756 -0.10(-1.44%)
Nov 03, 2014 6.914 7.036 6.792 6.861 192,415 +0.00(+0.00%)
Oct 31, 2014 7.051 7.051 6.861 6.861 8,069 -0.12(-1.75%)
Oct 30, 2014 6.899 6.983 6.861 6.983 49,710 +0.12(+1.78%)
Oct 29, 2014 6.914 6.915 6.861 6.861 14,573 -0.08(-1.10%)
Oct 28, 2014 6.899 6.937 6.899 6.937 8,478 +0.02(+0.22%)
Oct 27, 2014 6.861 6.937 6.861 6.922 26,329 +0.06(+0.89%)
Oct 24, 2014 6.861 7.013 6.845 6.861 34,117 +0.06(+0.90%)
Oct 23, 2014 7.013 7.013 6.708 6.800 6,690 -0.25(-3.57%)
Oct 22, 2014 6.823 7.051 6.556 7.051 10,280 +0.30(+4.52%)
Oct 21, 2014 6.746 6.746 6.746 6.746 808 -0.00(-0.00%)
Oct 20, 2014 6.685 6.823 6.685 6.746 4,591 +0.14(+2.20%)
Oct 17, 2014 6.823 6.853 6.601 6.601 5,003 -0.22(-3.24%)
Oct 16, 2014 6.495 6.823 6.495 6.823 1,648 -0.01(-0.11%)
Oct 15, 2014 6.823 6.853 6.495 6.830 5,417 +0.05(+0.67%)
Oct 14, 2014 6.701 6.784 6.701 6.784 1,520 +0.00(+0.00%)
Oct 13, 2014 6.784 6.784 6.784 6.784 2,784 +0.25(+3.85%)
Oct 10, 2014 6.752 6.752 6.480 6.533 9,118 -0.25(-3.71%)
Oct 09, 2014 6.853 6.853 6.784 6.784 2,247 +0.00(+0.00%)
Oct 08, 2014 6.815 6.823 6.784 6.784 3,503 -0.08(-1.11%)
Oct 07, 2014 6.807 6.889 6.807 6.861 1,184 +0.05(+0.67%)
Oct 06, 2014 6.792 6.838 6.792 6.815 787 -0.01(-0.11%)
Oct 03, 2014 6.830 6.880 6.815 6.823 6,893 -0.04(-0.61%)
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.