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

Sb Financial Group (NQ: SBFG )

13.70 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 8.151 8.204 8.036 8.036 1,447 -0.12(-1.49%)
Mar 30, 2015 8.227 8.227 8.158 8.158 985 -0.10(-1.20%)
Mar 27, 2015 8.257 8.257 8.257 8.257 174 -0.09(-1.09%)
Mar 26, 2015 8.349 8.349 8.349 8.349 169 +0.03(+0.37%)
Mar 25, 2015 8.532 8.570 8.318 8.318 3,980 -0.06(-0.75%)
Mar 24, 2015 8.379 8.544 8.364 8.381 6,450 +0.02(+0.20%)
Mar 23, 2015 8.318 8.365 8.318 8.365 1,571 +0.05(+0.56%)
Mar 20, 2015 8.033 8.341 8.028 8.318 3,645 +0.27(+3.41%)
Mar 19, 2015 8.044 8.044 8.044 8.044 812 -0.14(-1.77%)
Mar 18, 2015 8.273 8.273 8.151 8.189 4,383 -0.09(-1.09%)
Mar 17, 2015 8.224 8.288 8.224 8.279 1,715 -0.01(-0.10%)
Mar 16, 2015 8.288 8.288 8.288 8.288 694 +0.11(+1.30%)
Mar 13, 2015 8.202 8.202 8.181 8.181 2,003 -0.00(-0.01%)
Mar 12, 2015 8.288 8.288 8.182 8.182 1,852 +0.03(+0.38%)
Mar 11, 2015 8.349 8.349 8.151 8.151 1,727 -0.23(-2.73%)
Mar 10, 2015 8.309 8.379 8.250 8.379 15,796 +0.14(+1.66%)
Mar 09, 2015 8.082 8.242 8.046 8.242 2,143 -0.11(-1.37%)
Mar 06, 2015 8.379 8.379 8.113 8.356 2,960 -0.02(-0.27%)
Mar 05, 2015 8.189 8.379 8.189 8.379 7,859 +0.19(+2.33%)
Mar 04, 2015 8.097 8.189 7.998 8.189 2,364 +0.11(+1.42%)
Mar 03, 2015 7.998 8.181 7.998 8.074 5,984 +0.08(+0.95%)
Mar 02, 2015 7.792 7.998 7.791 7.998 13,291 +0.26(+3.35%)
Feb 27, 2015 7.800 7.800 7.739 7.739 1,323 -0.07(-0.86%)
Feb 25, 2015 7.884 7.806 7.806 7.806 65 +0.07(+0.87%)
Feb 24, 2015 7.846 7.846 7.716 7.739 2,324 -0.21(-2.68%)
Feb 23, 2015 7.983 7.998 7.945 7.953 5,081 -0.05(-0.57%)
Feb 20, 2015 7.945 7.998 7.663 7.998 4,571 +0.06(+0.77%)
Feb 19, 2015 7.518 8.006 7.518 7.937 13,030 +0.56(+7.53%)
Feb 18, 2015 7.404 7.404 7.381 7.381 275 -0.08(-1.02%)
Feb 17, 2015 7.384 7.457 7.384 7.457 6,516 +0.07(+0.94%)
Feb 13, 2015 7.259 7.388 7.388 7.388 918 -0.04(-0.51%)
Feb 12, 2015 7.426 7.426 7.426 7.426 485 +0.02(+0.30%)
Feb 11, 2015 7.381 7.427 7.288 7.404 4,399 +0.13(+1.78%)
Feb 09, 2015 7.244 7.275 7.275 7.275 132 +0.00(+0.02%)
Feb 06, 2015 7.259 7.282 7.259 7.273 2,196 -0.00(-0.02%)
Feb 05, 2015 7.298 7.298 7.275 7.275 1,444 -0.04(-0.52%)
Feb 04, 2015 7.331 7.331 7.305 7.313 3,616 +0.10(+1.37%)
Feb 02, 2015 7.218 7.214 7.214 7.214 6 -0.01(-0.16%)
Jan 30, 2015 7.316 7.346 7.180 7.225 4,389 -0.03(-0.42%)
Jan 29, 2015 7.180 7.255 7.164 7.255 1,669 -0.06(-0.83%)
Jan 28, 2015 7.187 7.316 7.165 7.316 9,668 +0.10(+1.37%)
Jan 27, 2015 7.164 7.218 7.164 7.218 3,418 +0.05(+0.74%)
Jan 26, 2015 7.127 7.210 7.127 7.164 5,382 +0.06(+0.85%)
Jan 23, 2015 7.127 7.164 7.020 7.104 8,115 -0.09(-1.26%)
Jan 22, 2015 7.187 7.218 7.187 7.195 14,317 +0.14(+2.04%)
Jan 21, 2015 7.126 7.127 6.960 7.051 6,357 -0.04(-0.54%)
Jan 20, 2015 7.149 7.149 7.089 7.089 2,796 -0.00(-0.02%)
Jan 15, 2015 7.149 7.090 7.090 7.090 923 +0.00(+0.02%)
Jan 14, 2015 7.073 7.094 7.073 7.089 2,275 -0.09(-1.27%)
Jan 13, 2015 7.180 7.180 7.180 7.180 172 +0.00(+0.00%)
Jan 12, 2015 7.166 7.185 7.089 7.180 4,471 +0.04(+0.57%)
Jan 09, 2015 7.089 7.139 7.089 7.139 1,582 +0.01(+0.19%)
Jan 08, 2015 7.116 7.169 7.111 7.125 10,348 +0.04(+0.62%)
Jan 07, 2015 7.089 7.172 6.960 7.081 5,142 +0.03(+0.43%)
Jan 06, 2015 7.089 7.119 7.051 7.051 6,750 -0.04(-0.53%)
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.