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 -0.26 (-1.91%)
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 (%)
Aug 31, 2016 9.796 10.35 9.796 9.923 8,660 +0.25(+2.54%)
Aug 30, 2016 9.645 10.24 9.645 9.677 12,813 +0.14(+1.50%)
Aug 29, 2016 9.526 9.534 9.526 9.534 6,104 +0.01(+0.08%)
Aug 26, 2016 9.129 9.526 9.129 9.526 10,624 +0.47(+5.17%)
Aug 25, 2016 9.042 9.121 9.042 9.058 12,531 +0.02(+0.18%)
Aug 24, 2016 9.116 9.116 9.022 9.042 2,466 +0.00(+0.00%)
Aug 23, 2016 9.050 9.050 9.042 9.042 1,182 +0.03(+0.35%)
Aug 22, 2016 9.010 9.010 9.010 9.010 432 -0.04(-0.44%)
Aug 19, 2016 9.050 9.050 9.050 9.050 2,330 -0.01(-0.09%)
Aug 18, 2016 9.059 9.073 9.010 9.058 23,307 -0.16(-1.74%)
Aug 17, 2016 9.218 9.218 9.218 9.218 138 +0.09(+0.97%)
Aug 16, 2016 9.041 9.177 9.041 9.129 4,829 +0.01(+0.09%)
Aug 15, 2016 9.018 9.169 9.018 9.121 14,292 -0.05(-0.52%)
Aug 12, 2016 9.018 9.169 9.018 9.169 251 +0.10(+1.14%)
Aug 09, 2016 9.066 9.066 9.066 9.066 51 -0.09(-0.95%)
Aug 05, 2016 9.184 9.152 9.152 9.152 9,750 +0.07(+0.78%)
Aug 04, 2016 9.097 9.374 9.042 9.081 9,836 +0.00(+0.00%)
Aug 03, 2016 8.963 9.111 8.963 9.081 2,427 +0.09(+1.05%)
Aug 02, 2016 9.073 9.152 8.923 8.987 11,686 +0.04(+0.44%)
Aug 01, 2016 8.844 9.050 8.844 8.947 6,364 +0.06(+0.71%)
Jul 29, 2016 9.034 9.034 8.884 8.884 1,411 -0.09(-0.99%)
Jul 28, 2016 8.973 8.973 8.973 8.973 393 +0.05(+0.56%)
Jul 27, 2016 8.923 9.006 8.844 8.923 5,271 -0.10(-1.14%)
Jul 26, 2016 9.029 9.160 8.995 9.026 16,354 +0.09(+0.97%)
Jul 22, 2016 8.797 8.939 8.939 8.939 110 +0.24(+2.82%)
Jul 21, 2016 8.639 8.694 8.568 8.694 1,591 +0.08(+0.92%)
Jul 20, 2016 8.559 8.615 8.558 8.615 2,931 +0.00(+0.00%)
Jul 18, 2016 8.765 8.615 8.615 8.615 1,899 +0.05(+0.55%)
Jul 15, 2016 8.600 8.600 8.529 8.568 2,223 +0.07(+0.84%)
Jul 14, 2016 8.450 8.805 8.450 8.497 25,710 +0.00(+0.00%)
Jul 13, 2016 8.494 8.497 8.494 8.497 253 -0.02(-0.28%)
Jul 12, 2016 8.567 8.568 8.402 8.521 30,737 -0.02(-0.28%)
Jul 11, 2016 8.402 8.663 8.402 8.544 12,895 +0.10(+1.22%)
Jul 08, 2016 8.505 8.584 8.442 8.442 4,133 -0.21(-2.46%)
Jul 05, 2016 8.655 8.655 8.655 8.655 253 +0.11(+1.29%)
Jul 01, 2016 8.450 8.544 8.544 8.544 2,279 -0.04(-0.46%)
Jun 30, 2016 8.726 8.726 8.584 8.584 2,411 +0.03(+0.37%)
Jun 29, 2016 8.394 8.679 8.394 8.552 13,182 -0.09(-1.01%)
Jun 27, 2016 8.465 8.639 8.639 8.639 10 +0.13(+1.58%)
Jun 24, 2016 8.560 8.560 8.505 8.505 5,129 +0.01(+0.09%)
Jun 23, 2016 8.675 8.675 8.497 8.497 2,331 -0.07(-0.83%)
Jun 22, 2016 8.581 8.643 8.568 8.568 16,880 +0.06(+0.74%)
Jun 20, 2016 8.679 8.505 8.505 8.505 126 -0.17(-1.91%)
Jun 17, 2016 8.671 8.671 8.671 8.671 329 +0.09(+1.10%)
Jun 15, 2016 8.679 8.576 8.576 8.576 11 +0.01(+0.09%)
Jun 13, 2016 8.734 8.568 8.568 8.568 1 -0.18(-2.08%)
Jun 10, 2016 8.734 8.821 8.734 8.750 586 +0.02(+0.18%)
Jun 08, 2016 8.623 8.734 8.734 8.734 10,257 +0.01(+0.09%)
Jun 07, 2016 8.663 8.829 8.623 8.726 5,289 +0.19(+2.22%)
Jun 06, 2016 8.481 8.600 8.481 8.536 9,682 +0.01(+0.09%)
Jun 03, 2016 8.584 8.805 8.489 8.529 14,657 -0.10(-1.19%)
Jun 02, 2016 8.615 8.650 8.608 8.631 2,664 +0.01(+0.09%)
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.