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

Sb Financial Group (NQ: SBFG )

13.61 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 8.153 8.207 8.039 8.039 1,447 -0.12(-1.49%)
Mar 30, 2015 8.229 8.229 8.161 8.161 985 -0.10(-1.20%)
Mar 27, 2015 8.260 8.260 8.260 8.260 174 -0.09(-1.09%)
Mar 26, 2015 8.351 8.351 8.351 8.351 169 +0.03(+0.37%)
Mar 25, 2015 8.534 8.572 8.321 8.321 3,979 -0.06(-0.75%)
Mar 24, 2015 8.382 8.547 8.367 8.384 6,448 +0.02(+0.20%)
Mar 23, 2015 8.321 8.367 8.321 8.367 1,570 +0.05(+0.56%)
Mar 20, 2015 8.035 8.344 8.031 8.321 3,644 +0.27(+3.41%)
Mar 19, 2015 8.047 8.047 8.047 8.047 812 -0.14(-1.77%)
Mar 18, 2015 8.275 8.275 8.153 8.191 4,381 -0.09(-1.09%)
Mar 17, 2015 8.226 8.290 8.226 8.282 1,715 -0.01(-0.10%)
Mar 16, 2015 8.290 8.290 8.290 8.290 694 +0.11(+1.30%)
Mar 13, 2015 8.205 8.205 8.184 8.184 2,002 -0.00(-0.01%)
Mar 12, 2015 8.290 8.290 8.185 8.185 1,851 +0.03(+0.38%)
Mar 11, 2015 8.351 8.351 8.153 8.153 1,727 -0.23(-2.73%)
Mar 10, 2015 8.312 8.382 8.252 8.382 15,791 +0.14(+1.66%)
Mar 09, 2015 8.085 8.245 8.048 8.245 2,143 -0.11(-1.37%)
Mar 06, 2015 8.382 8.382 8.115 8.359 2,959 -0.02(-0.27%)
Mar 05, 2015 8.191 8.382 8.191 8.382 7,857 +0.19(+2.33%)
Mar 04, 2015 8.100 8.191 8.001 8.191 2,363 +0.11(+1.42%)
Mar 03, 2015 8.001 8.184 8.001 8.077 5,983 +0.08(+0.95%)
Mar 02, 2015 7.794 8.001 7.794 8.001 13,287 +0.26(+3.35%)
Feb 27, 2015 7.803 7.803 7.742 7.742 1,322 -0.07(-0.86%)
Feb 25, 2015 7.887 7.809 7.809 7.809 65 +0.07(+0.87%)
Feb 24, 2015 7.848 7.848 7.719 7.742 2,324 -0.21(-2.68%)
Feb 23, 2015 7.986 8.001 7.948 7.955 5,080 -0.05(-0.57%)
Feb 20, 2015 7.948 8.001 7.666 8.001 4,569 +0.06(+0.77%)
Feb 19, 2015 7.521 8.008 7.521 7.940 13,026 +0.56(+7.53%)
Feb 18, 2015 7.407 7.407 7.384 7.384 275 -0.08(-1.02%)
Feb 17, 2015 7.386 7.460 7.386 7.460 6,514 +0.07(+0.94%)
Feb 13, 2015 7.262 7.391 7.391 7.391 918 -0.04(-0.51%)
Feb 12, 2015 7.429 7.429 7.429 7.429 485 +0.02(+0.30%)
Feb 11, 2015 7.384 7.429 7.290 7.407 4,397 +0.13(+1.78%)
Feb 09, 2015 7.247 7.277 7.277 7.277 132 +0.00(+0.02%)
Feb 06, 2015 7.261 7.285 7.261 7.275 2,195 -0.00(-0.02%)
Feb 05, 2015 7.300 7.300 7.277 7.277 1,443 -0.04(-0.52%)
Feb 04, 2015 7.333 7.333 7.307 7.315 3,615 +0.10(+1.37%)
Feb 02, 2015 7.220 7.216 7.216 7.216 6 -0.01(-0.16%)
Jan 30, 2015 7.318 7.349 7.182 7.227 4,388 -0.03(-0.42%)
Jan 29, 2015 7.182 7.258 7.167 7.258 1,669 -0.06(-0.83%)
Jan 28, 2015 7.189 7.318 7.167 7.318 9,665 +0.10(+1.37%)
Jan 27, 2015 7.167 7.220 7.167 7.220 3,417 +0.05(+0.74%)
Jan 26, 2015 7.129 7.212 7.129 7.167 5,381 +0.06(+0.85%)
Jan 23, 2015 7.129 7.167 7.023 7.106 8,113 -0.09(-1.26%)
Jan 22, 2015 7.189 7.220 7.189 7.197 14,313 +0.14(+2.04%)
Jan 21, 2015 7.128 7.129 6.962 7.053 6,355 -0.04(-0.54%)
Jan 20, 2015 7.152 7.152 7.091 7.091 2,795 -0.00(-0.02%)
Jan 15, 2015 7.152 7.092 7.092 7.092 923 +0.00(+0.02%)
Jan 14, 2015 7.076 7.097 7.076 7.091 2,274 -0.09(-1.27%)
Jan 13, 2015 7.182 7.182 7.182 7.182 172 +0.00(+0.00%)
Jan 12, 2015 7.169 7.187 7.091 7.182 4,470 +0.04(+0.57%)
Jan 09, 2015 7.091 7.141 7.091 7.141 1,582 +0.01(+0.19%)
Jan 08, 2015 7.118 7.172 7.114 7.127 10,345 +0.04(+0.62%)
Jan 07, 2015 7.091 7.174 6.962 7.083 5,141 +0.03(+0.43%)
Jan 06, 2015 7.091 7.122 7.053 7.053 6,748 -0.04(-0.53%)
Jan 05, 2015 7.144 7.189 7.091 7.091 5,302 -0.04(-0.53%)
Dec 31, 2014 7.091 7.129 7.129 7.129 39 +0.08(+1.08%)
Dec 30, 2014 7.098 7.167 7.053 7.053 5,934 -0.05(-0.64%)
Dec 29, 2014 7.144 7.144 7.098 7.098 2,373 -0.01(-0.11%)
Dec 26, 2014 7.220 7.220 7.098 7.106 1,885 +0.00(+0.00%)
Dec 24, 2014 7.197 7.106 7.106 7.106 14,636 +0.02(+0.21%)
Dec 23, 2014 7.098 7.098 7.091 7.091 602 +0.02(+0.32%)
Dec 22, 2014 7.076 7.102 7.061 7.069 1,271 +0.02(+0.22%)
Dec 19, 2014 7.138 7.138 7.053 7.053 4,012 -0.17(-2.30%)
Dec 18, 2014 7.167 7.220 7.167 7.219 5,054 +0.08(+1.16%)
Dec 17, 2014 7.159 7.167 7.136 7.136 1,284 -0.03(-0.42%)
Dec 16, 2014 7.159 7.167 7.129 7.167 4,124 +0.06(+0.85%)
Dec 15, 2014 7.114 7.129 7.106 7.106 1,492 -0.05(-0.74%)
Dec 12, 2014 7.189 7.189 7.107 7.159 2,966 +0.09(+1.29%)
Dec 10, 2014 7.098 7.068 7.068 7.068 1,318 -0.14(-1.89%)
Dec 09, 2014 7.189 7.205 7.129 7.205 8,023 +0.01(+0.11%)
Dec 08, 2014 7.243 7.243 7.068 7.197 6,954 -0.01(-0.11%)
Dec 05, 2014 7.121 7.280 7.121 7.205 12,124 +0.08(+1.06%)
Dec 04, 2014 7.129 7.129 7.061 7.129 5,865 -0.01(-0.11%)
Dec 03, 2014 7.136 7.136 7.136 7.136 141 -0.07(-0.95%)
Dec 02, 2014 7.167 7.205 7.167 7.205 9,925 +0.00(+0.01%)
Dec 01, 2014 7.197 7.204 7.129 7.204 2,054 +0.01(+0.09%)
Nov 28, 2014 7.205 7.205 7.197 7.197 2,505 -0.08(-1.04%)
Nov 26, 2014 7.167 7.273 7.273 7.273 25,053 +0.08(+1.05%)
Nov 25, 2014 7.205 7.205 7.061 7.197 6,327 -0.01(-0.11%)
Nov 24, 2014 7.189 7.243 7.182 7.205 9,277 -0.06(-0.83%)
Nov 21, 2014 7.045 7.356 7.045 7.265 14,917 +0.22(+3.11%)
Nov 20, 2014 6.977 7.114 6.977 7.045 10,225 +0.07(+1.04%)
Nov 19, 2014 6.954 7.015 6.909 6.973 5,535 +0.01(+0.16%)
Nov 18, 2014 6.856 6.962 6.825 6.962 20,227 +0.00(+0.00%)
Nov 17, 2014 6.949 6.962 6.909 6.962 1,699 +0.05(+0.77%)
Nov 14, 2014 6.780 6.924 6.780 6.909 6,509 +0.11(+1.56%)
Nov 13, 2014 6.803 6.823 6.803 6.803 581 -0.02(-0.33%)
Nov 12, 2014 6.788 6.825 6.788 6.825 1,764 +0.08(+1.12%)
Nov 07, 2014 6.674 6.750 6.750 6.750 2,109 +0.08(+1.14%)
Nov 06, 2014 6.674 6.962 6.674 6.674 7,719 +0.00(+0.00%)
Nov 05, 2014 6.788 6.977 6.651 6.674 79,141 -0.02(-0.28%)
Nov 04, 2014 6.753 6.829 6.670 6.693 30,062 -0.10(-1.44%)
Nov 03, 2014 6.844 6.964 6.723 6.791 194,394 +0.00(+0.00%)
Oct 31, 2014 6.979 6.979 6.791 6.791 8,152 -0.12(-1.75%)
Oct 30, 2014 6.829 6.912 6.791 6.912 50,221 +0.12(+1.78%)
Oct 29, 2014 6.844 6.844 6.791 6.791 14,722 -0.08(-1.10%)
Oct 28, 2014 6.829 6.866 6.829 6.866 8,565 +0.02(+0.22%)
Oct 27, 2014 6.791 6.866 6.791 6.851 26,600 +0.06(+0.89%)
Oct 24, 2014 6.791 6.942 6.776 6.791 34,468 +0.06(+0.90%)
Oct 23, 2014 6.942 6.942 6.640 6.730 6,759 -0.25(-3.57%)
Oct 22, 2014 6.753 6.979 6.489 6.979 10,386 +0.30(+4.52%)
Oct 21, 2014 6.678 6.678 6.678 6.678 816 -0.00(-0.00%)
Oct 20, 2014 6.617 6.753 6.617 6.678 4,638 +0.14(+2.20%)
Oct 17, 2014 6.753 6.783 6.534 6.534 5,054 -0.22(-3.24%)
Oct 16, 2014 6.429 6.753 6.429 6.753 1,665 -0.01(-0.11%)
Oct 15, 2014 6.753 6.783 6.429 6.761 5,473 +0.05(+0.67%)
Oct 14, 2014 6.632 6.715 6.632 6.715 1,536 +0.00(+0.00%)
Oct 13, 2014 6.715 6.715 6.715 6.715 2,813 +0.25(+3.85%)
Oct 10, 2014 6.683 6.683 6.414 6.466 9,212 -0.25(-3.71%)
Oct 09, 2014 6.783 6.783 6.715 6.715 2,270 +0.00(+0.00%)
Oct 08, 2014 6.746 6.753 6.715 6.715 3,539 -0.08(-1.11%)
Oct 07, 2014 6.738 6.819 6.738 6.791 1,196 +0.05(+0.67%)
Oct 06, 2014 6.723 6.768 6.723 6.746 795 -0.01(-0.11%)
Oct 03, 2014 6.761 6.809 6.746 6.753 6,964 -0.04(-0.61%)
Oct 01, 2014 6.904 6.795 6.795 6.795 4,638 -0.03(-0.50%)
Sep 30, 2014 6.904 6.904 6.813 6.829 2,714 -0.07(-0.98%)
Sep 29, 2014 6.836 6.896 6.836 6.896 2,650 +0.11(+1.55%)
Sep 26, 2014 6.798 6.813 6.791 6.791 1,574 -0.01(-0.12%)
Sep 25, 2014 6.799 6.799 6.799 6.799 1,497 +0.01(+0.12%)
Sep 24, 2014 6.806 6.837 6.791 6.791 2,394 -0.04(-0.55%)
Sep 23, 2014 6.810 6.829 6.810 6.829 2,681 -0.03(-0.41%)
Sep 22, 2014 6.836 6.857 6.829 6.857 1,217 -0.05(-0.68%)
Sep 19, 2014 6.942 6.942 6.829 6.904 2,594 +0.08(+1.22%)
Sep 18, 2014 6.798 6.829 6.708 6.821 13,796 +0.03(+0.44%)
Sep 17, 2014 6.655 6.791 6.655 6.791 486 +0.00(+0.00%)
Sep 16, 2014 6.715 6.791 6.715 6.791 2,292 +0.07(+1.01%)
Sep 15, 2014 6.746 6.746 6.700 6.723 1,681 -0.02(-0.34%)
Sep 12, 2014 6.700 6.746 6.700 6.746 7,042 +0.08(+1.25%)
Sep 11, 2014 6.647 6.738 6.647 6.663 3,391 +0.02(+0.23%)
Sep 10, 2014 6.564 6.651 6.564 6.647 19,456 +0.05(+0.69%)
Sep 09, 2014 6.315 6.602 6.315 6.602 3,708 -0.13(-1.91%)
Sep 08, 2014 6.670 6.768 6.534 6.730 8,197 +0.05(+0.68%)
Sep 05, 2014 6.685 6.685 6.685 6.685 165 +0.02(+0.34%)
Sep 04, 2014 6.678 6.734 6.663 6.663 1,126 -0.01(-0.22%)
Sep 03, 2014 6.647 6.677 6.647 6.677 1,060 +0.04(+0.56%)
Sep 02, 2014 6.640 6.641 6.640 6.640 1,190 -0.01(-0.11%)
Aug 29, 2014 6.655 6.648 6.648 6.648 1,590 +0.01(+0.11%)
Aug 26, 2014 6.746 6.640 6.640 6.640 25 -0.17(-2.44%)
Aug 25, 2014 6.640 6.806 6.791 6.806 13,376 +0.02(+0.22%)
Aug 22, 2014 6.715 6.715 6.715 6.791 3,944 +0.08(+1.24%)
Aug 21, 2014 6.708 6.708 6.708 6.708 424 +0.01(+0.11%)
Aug 20, 2014 6.662 6.715 6.531 6.700 6,881 +0.10(+1.49%)
Aug 19, 2014 6.519 6.693 6.519 6.602 6,610 +0.15(+2.34%)
Aug 18, 2014 6.474 6.474 6.451 6.451 347 -0.02(-0.35%)
Aug 15, 2014 6.526 6.527 6.451 6.474 7,872 +0.05(+0.70%)
Aug 14, 2014 6.376 6.376 6.368 6.429 18,362 +0.09(+1.43%)
Aug 13, 2014 6.338 6.338 6.338 6.338 292 -0.08(-1.18%)
Aug 12, 2014 6.414 6.444 6.414 6.414 2,389 +0.00(+0.00%)
Aug 11, 2014 6.414 6.414 6.414 6.414 678 +0.00(+0.00%)
Aug 08, 2014 6.414 6.475 6.414 6.414 3,482 +0.00(+0.00%)
Aug 07, 2014 6.429 6.429 6.414 6.414 2,125 -0.02(-0.23%)
Aug 06, 2014 6.436 6.474 6.414 6.429 2,194 +0.03(+0.47%)
Aug 05, 2014 6.278 6.541 6.278 6.398 3,010 +0.11(+1.79%)
Aug 04, 2014 6.248 6.286 6.248 6.286 427 -0.14(-2.11%)
Aug 01, 2014 6.549 6.549 6.391 6.421 3,195 -0.04(-0.58%)
Jul 31, 2014 6.526 6.571 6.233 6.459 19,343 -0.07(-1.04%)
Jul 30, 2014 6.436 6.526 6.429 6.526 2,295 -0.01(-0.11%)
Jul 29, 2014 6.421 6.534 6.391 6.534 1,732 -0.03(-0.46%)
Jul 28, 2014 6.383 6.564 6.376 6.564 17,621 +0.26(+4.05%)
Jul 25, 2014 6.286 6.308 6.286 6.308 3,463 +0.05(+0.72%)
Jul 24, 2014 6.308 6.308 6.233 6.263 1,664 +0.03(+0.48%)
Jul 23, 2014 6.233 6.233 6.233 6.233 451 -0.05(-0.72%)
Jul 22, 2014 6.263 6.286 6.233 6.278 6,653 +0.02(+0.37%)
Jul 21, 2014 6.255 6.255 6.255 6.255 213 -0.05(-0.85%)
Jul 17, 2014 6.241 6.308 6.308 6.308 133 +0.04(+0.60%)
Jul 16, 2014 6.248 6.308 6.248 6.271 4,189 -0.01(-0.12%)
Jul 15, 2014 6.368 6.368 6.203 6.278 15,928 -0.05(-0.71%)
Jul 14, 2014 6.383 6.406 6.203 6.323 20,052 -0.03(-0.47%)
Jul 11, 2014 6.271 6.361 6.263 6.353 12,118 +0.06(+0.95%)
Jul 10, 2014 6.271 6.323 6.233 6.293 5,201 +0.02(+0.36%)
Jul 09, 2014 6.271 6.271 6.271 6.271 1,593 -0.01(-0.13%)
Jul 08, 2014 6.278 6.279 6.271 6.279 1,950 +0.00(+0.06%)
Jul 07, 2014 6.233 6.359 6.233 6.275 3,191 +0.08(+1.28%)
Jul 02, 2014 6.308 6.196 6.196 6.196 5,725 -0.15(-2.37%)
Jul 01, 2014 6.383 6.383 6.053 6.346 11,669 +0.06(+0.96%)
Jun 30, 2014 6.218 6.286 6.218 6.286 1,507 +0.09(+1.45%)
Jun 27, 2014 6.196 6.196 6.158 6.196 5,382 +0.04(+0.61%)
Jun 26, 2014 6.136 6.158 6.068 6.158 38,329 -0.02(-0.36%)
Jun 25, 2014 6.196 6.196 6.181 6.181 5,949 +0.02(+0.24%)
Jun 24, 2014 6.196 6.196 6.158 6.166 10,093 -0.02(-0.36%)
Jun 23, 2014 6.196 6.196 6.181 6.188 3,774 +0.00(+0.00%)
Jun 20, 2014 6.121 6.188 6.121 6.188 3,162 +0.11(+1.73%)
Jun 19, 2014 6.083 6.211 6.053 6.083 15,223 +0.05(+0.87%)
Jun 18, 2014 6.083 6.083 5.895 6.030 9,825 -0.20(-3.25%)
Jun 17, 2014 6.076 6.256 6.035 6.233 23,821 +0.16(+2.55%)
Jun 16, 2014 6.076 6.083 6.053 6.078 3,773 +0.05(+0.79%)
Jun 13, 2014 6.083 6.083 6.030 6.030 1,623 -0.11(-1.82%)
Jun 12, 2014 6.076 6.142 6.076 6.142 1,605 +0.07(+1.10%)
Jun 11, 2014 6.143 6.143 6.045 6.076 7,344 -0.06(-0.98%)
Jun 10, 2014 6.106 6.208 6.106 6.136 17,427 -0.02(-0.37%)
Jun 06, 2014 6.045 6.158 6.037 6.158 23,634 +0.11(+1.74%)
Jun 05, 2014 6.173 6.173 6.053 6.053 536 -0.11(-1.71%)
Jun 04, 2014 6.157 6.158 6.121 6.158 16,500 +0.00(+0.00%)
Jun 03, 2014 6.045 6.233 6.045 6.158 12,956 +0.10(+1.61%)
Jun 02, 2014 6.157 6.158 6.061 6.061 2,166 +0.00(+0.00%)
May 30, 2014 6.023 6.061 6.023 6.061 628 +0.05(+0.90%)
May 29, 2014 6.030 6.090 6.006 6.006 2,996 -0.02(-0.40%)
May 28, 2014 6.030 6.030 6.024 6.030 896 +0.01(+0.12%)
May 27, 2014 6.023 6.045 6.015 6.023 17,788 -0.14(-2.20%)
May 23, 2014 6.181 6.158 6.158 6.158 5,059 -0.03(-0.49%)
May 22, 2014 6.045 6.293 6.038 6.188 13,036 +0.18(+3.00%)
May 21, 2014 6.008 6.008 6.000 6.008 11,186 +0.06(+1.01%)
May 20, 2014 5.940 6.061 5.933 5.948 3,358 +0.02(+0.25%)
May 19, 2014 5.888 5.970 5.888 5.933 10,119 -0.06(-0.93%)
May 16, 2014 6.015 6.015 5.989 5.989 6,125 -0.02(-0.32%)
May 15, 2014 6.001 6.023 6.000 6.008 5,460 -0.00(-0.00%)
May 14, 2014 6.027 6.027 6.008 6.008 406 +0.00(+0.01%)
May 13, 2014 6.045 6.083 6.000 6.008 17,978 -0.06(-0.99%)
May 12, 2014 6.014 6.068 6.014 6.068 2,988 +0.00(+0.00%)
May 09, 2014 6.030 6.083 6.008 6.068 7,789 +0.06(+1.00%)
May 08, 2014 6.008 6.008 6.008 6.008 944 -0.02(-0.25%)
May 07, 2014 6.106 6.128 6.008 6.023 3,608 -0.07(-1.11%)
May 06, 2014 6.091 6.091 6.091 6.091 272 -0.04(-0.61%)
May 05, 2014 5.807 6.128 5.792 6.128 13,745 +0.28(+4.85%)
May 02, 2014 5.904 6.016 5.845 5.845 16,192 -0.10(-1.62%)
May 01, 2014 6.016 6.016 5.866 5.941 5,365 +0.00(+0.00%)
Apr 30, 2014 5.971 6.053 5.889 5.941 3,338 +0.05(+0.89%)
Apr 29, 2014 5.971 5.978 5.889 5.889 2,195 -0.09(-1.50%)
Apr 28, 2014 6.053 6.053 5.904 5.978 3,623 -0.07(-1.23%)
Apr 25, 2014 5.762 6.135 5.762 6.053 48,313 +0.00(+0.01%)
Apr 24, 2014 6.001 6.091 5.978 6.052 5,834 +0.02(+0.33%)
Apr 23, 2014 6.255 6.255 5.904 6.033 30,465 -0.16(-2.62%)
Apr 22, 2014 6.419 6.419 6.031 6.195 17,273 -0.32(-4.95%)
Apr 21, 2014 6.539 6.539 6.509 6.518 2,882 +0.08(+1.20%)
Apr 15, 2014 6.419 6.441 6.441 6.441 2,141 -0.03(-0.48%)
Apr 14, 2014 6.524 6.524 6.472 6.472 267 +0.08(+1.27%)
Apr 11, 2014 6.389 6.405 6.389 6.390 1,786 -0.01(-0.22%)
Apr 10, 2014 6.457 6.524 6.397 6.405 4,022 -0.10(-1.49%)
Apr 09, 2014 6.502 6.502 6.502 6.502 1,679 +0.02(+0.36%)
Apr 08, 2014 6.539 6.539 6.478 6.478 1,170 -0.06(-0.93%)
Apr 07, 2014 6.337 6.539 6.337 6.539 5,804 +0.08(+1.27%)
Apr 04, 2014 6.427 6.457 6.427 6.457 1,924 +0.03(+0.47%)
Apr 03, 2014 6.278 6.427 6.278 6.427 9,017 +0.01(+0.23%)
Apr 02, 2014 6.375 6.416 6.374 6.412 9,241 +0.07(+1.07%)
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.