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

Sb Financial Group (NQ: SBFG )

13.90 +0.24 (+1.76%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 21, 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 (%)
Oct 31, 2016 9.976 10.03 9.819 10.03 6,000 +0.13(+1.27%)
Oct 28, 2016 9.905 9.905 9.905 9.905 1,909 -0.23(-2.25%)
Oct 27, 2016 10.11 10.41 9.976 10.13 69,594 +0.12(+1.18%)
Oct 26, 2016 9.779 10.41 9.779 10.02 48,497 +0.27(+2.82%)
Oct 25, 2016 10.05 10.05 9.630 9.740 6,500 -0.08(-0.80%)
Oct 24, 2016 10.17 10.17 9.638 9.819 3,778 -0.17(-1.69%)
Oct 21, 2016 9.968 10.21 9.965 9.988 9,439 +0.21(+2.13%)
Oct 19, 2016 9.819 9.779 9.779 9.779 19 -0.05(-0.56%)
Oct 18, 2016 10.01 10.02 9.819 9.834 2,612 -0.13(-1.34%)
Oct 17, 2016 9.986 9.986 9.944 9.968 2,451 +0.04(+0.37%)
Oct 14, 2016 9.931 9.931 9.931 9.931 262 +0.11(+1.15%)
Oct 13, 2016 9.787 9.868 9.779 9.819 2,082 -0.05(-0.53%)
Oct 12, 2016 9.871 9.871 9.871 9.871 243 -0.02(-0.19%)
Oct 11, 2016 10.21 10.21 9.889 9.889 7,893 -0.13(-1.26%)
Oct 07, 2016 10.02 10.02 10.02 10.02 2 -0.07(-0.70%)
Oct 05, 2016 9.976 10.09 10.09 10.09 2 +0.05(+0.49%)
Oct 04, 2016 9.952 10.09 9.952 10.04 3,215 +0.04(+0.41%)
Oct 03, 2016 10.08 10.09 9.995 9.995 973 +0.15(+1.56%)
Sep 30, 2016 9.842 9.842 9.842 9.842 0 +0.00(+0.00%)
Sep 29, 2016 9.842 9.842 9.842 9.842 0 +0.00(+0.00%)
Sep 28, 2016 9.962 10.03 9.842 9.842 4,562 -0.13(-1.34%)
Sep 27, 2016 10.06 10.06 9.976 9.976 4,290 -0.08(-0.78%)
Sep 26, 2016 9.803 10.05 9.803 10.05 6,025 +0.16(+1.59%)
Sep 23, 2016 9.607 9.949 9.607 9.897 10,128 +0.31(+3.28%)
Sep 22, 2016 9.786 9.811 9.583 9.583 12,726 -0.09(-0.89%)
Sep 21, 2016 9.701 9.834 9.630 9.669 10,432 +0.08(+0.82%)
Sep 20, 2016 9.842 9.842 9.591 9.591 4,490 -0.25(-2.55%)
Sep 19, 2016 9.913 9.913 9.811 9.842 5,098 -0.19(-1.88%)
Sep 16, 2016 9.590 10.03 9.583 10.03 5,031 +0.41(+4.24%)
Sep 15, 2016 9.544 9.623 9.544 9.622 1,031 +0.02(+0.16%)
Sep 14, 2016 9.528 9.607 9.528 9.607 2,812 +0.02(+0.25%)
Sep 13, 2016 9.512 9.662 9.512 9.583 5,938 +0.08(+0.83%)
Sep 12, 2016 9.662 9.662 9.505 9.505 7,173 -0.19(-1.92%)
Sep 09, 2016 9.756 9.769 9.481 9.691 12,840 -0.05(-0.51%)
Sep 08, 2016 9.685 9.757 9.669 9.740 1,611 -0.01(-0.08%)
Sep 07, 2016 9.772 9.772 9.748 9.748 3,340 +0.07(+0.73%)
Sep 06, 2016 9.693 9.819 9.677 9.677 5,280 +0.01(+0.08%)
Sep 02, 2016 9.811 9.669 9.669 9.669 9,930 -0.02(-0.16%)
Sep 01, 2016 9.670 9.812 9.669 9.685 7,111 -0.13(-1.36%)
Aug 31, 2016 9.693 10.24 9.693 9.819 8,752 +0.24(+2.54%)
Aug 30, 2016 9.544 10.13 9.544 9.575 12,949 +0.14(+1.50%)
Aug 29, 2016 9.426 9.434 9.426 9.434 6,169 +0.01(+0.08%)
Aug 26, 2016 9.033 9.426 9.033 9.426 10,737 +0.46(+5.17%)
Aug 25, 2016 8.947 9.025 8.947 8.963 12,664 +0.02(+0.18%)
Aug 24, 2016 9.021 9.021 8.927 8.947 2,492 +0.00(+0.00%)
Aug 23, 2016 8.955 8.955 8.947 8.947 1,195 +0.03(+0.35%)
Aug 22, 2016 8.915 8.915 8.915 8.915 436 -0.04(-0.44%)
Aug 19, 2016 8.955 8.955 8.955 8.955 2,355 -0.01(-0.09%)
Aug 18, 2016 8.964 8.978 8.915 8.963 23,554 -0.16(-1.74%)
Aug 17, 2016 9.121 9.121 9.121 9.121 140 +0.09(+0.97%)
Aug 16, 2016 8.947 9.081 8.947 9.033 4,880 +0.01(+0.09%)
Aug 15, 2016 8.923 9.072 8.923 9.025 14,444 -0.05(-0.52%)
Aug 12, 2016 8.923 9.072 8.923 9.072 254 +0.10(+1.14%)
Aug 09, 2016 8.970 8.971 8.971 8.971 52 -0.09(-0.95%)
Aug 05, 2016 9.088 9.056 9.056 9.056 9,854 +0.07(+0.78%)
Aug 04, 2016 9.002 9.276 8.947 8.986 9,941 +0.00(+0.00%)
Aug 03, 2016 8.869 9.016 8.869 8.986 2,453 +0.09(+1.05%)
Aug 02, 2016 8.977 9.056 8.830 8.892 11,810 +0.04(+0.44%)
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.