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 UNCHANGED
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 (%)
Jan 29, 2016 8.290 8.434 8.199 8.270 11,004 +0.26(+3.22%)
Jan 28, 2016 8.043 8.043 7.809 8.012 12,164 -0.15(-1.82%)
Jan 27, 2016 8.160 8.160 8.160 8.160 1,502 +0.16(+2.05%)
Jan 26, 2016 7.910 8.004 7.887 7.996 3,694 -0.01(-0.10%)
Jan 25, 2016 8.004 8.074 7.840 8.004 7,960 -0.04(-0.49%)
Jan 22, 2016 8.402 8.676 7.893 8.043 13,602 +0.04(+0.52%)
Jan 21, 2016 8.001 8.001 8.001 8.001 413 +0.11(+1.45%)
Jan 20, 2016 8.043 8.043 7.809 7.887 21,260 -0.16(-1.94%)
Jan 19, 2016 8.004 8.215 7.996 8.043 7,966 +0.10(+1.28%)
Jan 15, 2016 8.035 7.942 7.942 7.942 9,860 -0.44(-5.22%)
Jan 14, 2016 8.488 8.512 8.379 8.379 1,007 +0.10(+1.23%)
Jan 13, 2016 8.277 8.277 8.199 8.277 5,801 +0.00(+0.00%)
Jan 12, 2016 8.418 8.418 8.270 8.277 8,905 -0.12(-1.49%)
Jan 11, 2016 8.691 8.746 8.297 8.402 4,319 -0.14(-1.66%)
Jan 08, 2016 8.496 8.628 8.496 8.544 2,434 +0.19(+2.26%)
Jan 07, 2016 8.519 8.527 8.293 8.355 7,145 -0.12(-1.38%)
Jan 05, 2016 8.215 8.473 8.473 8.473 198 -0.21(-2.43%)
Jan 04, 2016 8.598 8.683 8.207 8.683 4,743 -0.02(-0.18%)
Dec 31, 2015 8.715 8.699 8.699 8.699 4,866 +0.10(+1.18%)
Dec 30, 2015 8.683 8.683 8.590 8.598 6,308 -0.03(-0.36%)
Dec 29, 2015 8.629 8.629 8.629 8.629 750 -0.05(-0.63%)
Dec 28, 2015 8.668 8.843 8.668 8.683 11,656 +0.05(+0.63%)
Dec 22, 2015 8.543 8.629 8.629 8.629 11,525 -0.01(-0.12%)
Dec 21, 2015 8.785 8.785 8.639 8.639 737 -0.10(-1.13%)
Dec 18, 2015 8.665 8.738 8.551 8.738 12,717 +0.07(+0.81%)
Dec 17, 2015 8.902 8.910 8.668 8.668 13,989 -0.21(-2.37%)
Dec 16, 2015 8.983 8.983 8.863 8.879 9,731 -0.05(-0.53%)
Dec 15, 2015 9.175 9.175 8.925 8.925 6,806 +0.02(+0.26%)
Dec 14, 2015 8.965 9.011 8.894 8.902 13,803 -0.04(-0.44%)
Dec 11, 2015 8.887 8.957 8.824 8.941 9,422 +0.15(+1.69%)
Dec 10, 2015 8.925 8.925 8.793 8.793 2,575 -0.13(-1.46%)
Dec 09, 2015 8.762 8.924 8.730 8.924 4,482 +0.17(+1.94%)
Dec 08, 2015 8.965 8.980 8.754 8.754 1,619 -0.16(-1.75%)
Dec 07, 2015 8.707 8.979 8.707 8.910 7,304 +0.09(+1.06%)
Dec 04, 2015 8.941 8.941 8.816 8.816 429 -0.06(-0.63%)
Dec 03, 2015 8.980 8.980 8.816 8.872 2,524 -0.05(-0.60%)
Dec 02, 2015 8.910 8.980 8.910 8.925 12,159 +0.06(+0.70%)
Dec 01, 2015 8.938 8.938 8.808 8.863 20,346 +0.14(+1.61%)
Nov 30, 2015 8.965 8.965 8.644 8.722 4,330 -0.22(-2.45%)
Nov 27, 2015 8.707 8.941 8.707 8.941 2,780 +0.29(+3.39%)
Nov 25, 2015 8.832 8.648 8.648 8.648 1,920 -0.06(-0.68%)
Nov 24, 2015 8.707 8.801 8.668 8.707 11,759 -0.05(-0.62%)
Nov 23, 2015 8.715 8.762 8.715 8.762 1,703 -0.13(-1.49%)
Nov 20, 2015 8.894 8.590 8.590 8.894 448 +0.30(+3.54%)
Nov 19, 2015 8.668 8.668 8.551 8.590 9,569 +0.08(+0.92%)
Nov 18, 2015 8.488 8.676 8.488 8.512 1,795 +0.02(+0.28%)
Nov 17, 2015 8.551 8.566 8.488 8.488 6,323 -0.06(-0.73%)
Nov 16, 2015 8.402 8.551 8.402 8.551 733 +0.11(+1.30%)
Nov 13, 2015 8.631 8.631 8.402 8.441 3,023 -0.15(-1.73%)
Nov 12, 2015 8.871 8.871 8.535 8.590 4,786 +0.00(+0.00%)
Nov 10, 2015 8.699 8.590 8.590 8.590 156 +0.23(+2.76%)
Nov 09, 2015 8.662 8.662 8.359 8.359 3,891 -0.30(-3.50%)
Nov 06, 2015 8.926 8.926 8.608 8.662 6,646 -0.19(-2.11%)
Nov 05, 2015 8.484 8.849 8.359 8.849 16,657 +0.51(+6.15%)
Nov 04, 2015 8.546 8.546 8.336 8.336 2,193 -0.13(-1.51%)
Nov 03, 2015 8.545 8.701 8.359 8.464 14,615 +0.03(+0.41%)
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.