Skip to main content

Sb Financial Group (NQ: SBFG )

12.52 -1.18 (-8.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.74 14.50 12.51 12.52 24,058 -1.18(-8.61%)
May 30, 2023 13.96 15.13 13.60 13.70 8,155 +0.22(+1.63%)
May 26, 2023 13.30 14.63 13.25 13.48 7,751 +0.43(+3.30%)
May 25, 2023 13.40 13.42 13.04 13.05 3,003 -0.23(-1.73%)
May 24, 2023 13.54 14.15 13.10 13.28 16,654 -0.67(-4.80%)
May 23, 2023 13.53 14.15 13.53 13.95 14,737 +0.45(+3.33%)
May 22, 2023 14.89 15.10 13.50 13.50 11,805 +0.08(+0.60%)
May 19, 2023 13.63 13.63 13.42 13.42 648 +0.07(+0.52%)
May 18, 2023 12.97 13.38 12.95 13.35 3,898 +0.51(+3.97%)
May 17, 2023 12.41 14.05 12.41 12.84 9,564 +0.16(+1.26%)
May 16, 2023 12.44 12.69 12.41 12.68 7,395 +0.12(+0.95%)
May 15, 2023 12.10 12.61 12.09 12.56 6,449 +0.39(+3.20%)
May 12, 2023 11.90 12.19 11.88 12.17 3,706 +0.31(+2.61%)
May 11, 2023 12.06 12.07 11.82 11.86 5,341 -0.16(-1.33%)
May 10, 2023 12.46 12.80 12.02 12.02 20,902 -0.40(-3.19%)
May 09, 2023 12.37 12.85 12.37 12.42 7,335 +0.03(+0.24%)
May 08, 2023 12.95 13.07 12.39 12.39 3,141 -0.60(-4.65%)
May 05, 2023 12.96 13.06 12.54 12.99 3,973 +0.13(+1.00%)
May 04, 2023 13.52 13.52 12.86 12.86 11,073 -0.23(-1.74%)
May 03, 2023 13.34 13.60 13.09 13.09 3,138 -0.35(-2.58%)
May 02, 2023 13.92 13.92 13.41 13.43 8,249 -0.23(-1.67%)
May 01, 2023 13.86 13.92 13.66 13.66 3,999 -0.39(-2.75%)
Apr 28, 2023 14.13 14.53 13.86 14.05 11,144 -0.17(-1.18%)
Apr 27, 2023 13.97 14.27 13.86 14.22 4,289 +0.32(+2.28%)
Apr 26, 2023 13.70 14.29 13.70 13.90 13,077 +0.24(+1.74%)
Apr 25, 2023 13.73 14.03 13.66 13.66 7,827 -0.29(-2.06%)
Apr 24, 2023 13.66 14.58 13.66 13.95 23,099 +0.12(+0.86%)
Apr 21, 2023 14.04 14.27 13.83 13.83 3,795 -0.13(-0.92%)
Apr 20, 2023 14.44 14.74 13.96 13.96 9,268 -0.27(-1.88%)
Apr 19, 2023 13.99 14.51 13.99 14.23 5,200 +0.13(+0.91%)
Apr 18, 2023 14.60 14.77 13.96 14.10 9,258 -0.39(-2.66%)
Apr 17, 2023 14.49 14.76 14.39 14.48 7,127 +0.11(+0.76%)
Apr 14, 2023 14.47 15.04 14.13 14.37 8,539 -0.78(-5.13%)
Apr 13, 2023 14.70 15.43 14.68 15.15 11,353 +0.28(+1.90%)
Apr 12, 2023 14.20 15.22 14.20 14.87 9,232 +0.46(+3.16%)
Apr 11, 2023 14.12 14.66 14.12 14.41 10,038 +0.18(+1.25%)
Apr 10, 2023 14.16 14.51 14.08 14.24 7,782 +0.28(+1.98%)
Apr 06, 2023 13.65 14.40 13.65 13.96 4,728 +0.12(+0.86%)
Apr 05, 2023 13.90 14.35 13.70 13.84 22,033 -0.01(-0.07%)
Apr 04, 2023 14.03 14.05 13.85 13.85 5,080 -0.01(-0.07%)
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.