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

Sb Financial Group (NQ: SBFG )

13.45 +0.44 (+3.38%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 3, 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 (%)
Apr 30, 2015 8.391 8.391 8.348 8.354 2,703 +0.04(+0.48%)
Apr 29, 2015 8.330 8.330 8.314 8.314 2,417 -0.08(-0.91%)
Apr 28, 2015 8.460 8.460 8.314 8.391 1,882 -0.04(-0.46%)
Apr 27, 2015 8.460 8.460 8.430 8.430 1,525 -0.02(-0.18%)
Apr 24, 2015 8.445 8.445 8.445 8.445 6,831 +0.13(+1.57%)
Apr 23, 2015 8.460 8.460 8.314 8.314 6,019 +0.12(+1.41%)
Apr 22, 2015 8.160 8.199 8.122 8.199 1,115 -0.26(-3.08%)
Apr 21, 2015 8.260 8.460 8.260 8.460 4,146 +0.38(+4.66%)
Apr 20, 2015 8.330 8.330 8.083 8.083 3,230 -0.23(-2.78%)
Apr 17, 2015 8.229 8.437 8.229 8.314 1,634 +0.14(+1.70%)
Apr 16, 2015 8.176 8.183 8.168 8.176 2,566 +0.09(+1.14%)
Apr 15, 2015 8.006 8.122 8.006 8.083 25,655 +0.07(+0.91%)
Apr 14, 2015 8.068 8.083 8.010 8.010 3,417 -0.06(-0.72%)
Apr 13, 2015 8.160 8.183 8.068 8.068 3,460 -0.12(-1.41%)
Apr 10, 2015 8.183 8.183 8.183 8.183 196 +0.09(+1.14%)
Apr 09, 2015 8.276 8.276 8.091 8.091 817 -0.18(-2.23%)
Apr 08, 2015 8.268 8.276 8.083 8.276 1,045 +0.08(+0.94%)
Apr 07, 2015 8.391 8.391 8.199 8.199 3,859 -0.20(-2.38%)
Apr 06, 2015 8.137 8.460 8.083 8.399 7,635 +0.32(+3.90%)
Apr 02, 2015 8.145 8.083 8.083 8.083 2,727 +0.00(+0.00%)
Apr 01, 2015 8.160 8.160 8.083 8.083 3,173 -0.04(-0.47%)
Mar 31, 2015 8.237 8.291 8.122 8.122 1,432 -0.12(-1.49%)
Mar 30, 2015 8.314 8.314 8.245 8.245 975 -0.10(-1.20%)
Mar 27, 2015 8.345 8.345 8.345 8.345 172 -0.09(-1.09%)
Mar 26, 2015 8.437 8.437 8.437 8.437 167 +0.03(+0.37%)
Mar 25, 2015 8.622 8.661 8.406 8.406 3,938 -0.06(-0.75%)
Mar 24, 2015 8.468 8.635 8.453 8.470 6,383 +0.02(+0.20%)
Mar 23, 2015 8.406 8.454 8.406 8.454 1,554 +0.05(+0.56%)
Mar 20, 2015 8.118 8.430 8.114 8.406 3,607 +0.28(+3.41%)
Mar 19, 2015 8.129 8.129 8.129 8.129 804 -0.15(-1.77%)
Mar 18, 2015 8.360 8.360 8.237 8.276 4,337 -0.09(-1.09%)
Mar 17, 2015 8.311 8.376 8.311 8.367 1,697 -0.01(-0.10%)
Mar 16, 2015 8.376 8.376 8.376 8.376 687 +0.11(+1.30%)
Mar 13, 2015 8.289 8.289 8.268 8.268 1,982 -0.00(-0.01%)
Mar 12, 2015 8.376 8.376 8.269 8.269 1,832 +0.03(+0.38%)
Mar 11, 2015 8.437 8.437 8.237 8.237 1,709 -0.23(-2.73%)
Mar 10, 2015 8.397 8.468 8.337 8.468 15,630 +0.14(+1.66%)
Mar 09, 2015 8.168 8.330 8.131 8.330 2,121 -0.12(-1.37%)
Mar 06, 2015 8.468 8.468 8.199 8.445 2,929 -0.02(-0.27%)
Mar 05, 2015 8.276 8.468 8.276 8.468 7,777 +0.19(+2.33%)
Mar 04, 2015 8.183 8.276 8.083 8.276 2,339 +0.12(+1.42%)
Mar 03, 2015 8.083 8.268 8.083 8.160 5,922 +0.08(+0.95%)
Mar 02, 2015 7.875 8.083 7.874 8.083 13,152 +0.26(+3.35%)
Feb 27, 2015 7.883 7.883 7.821 7.821 1,309 -0.07(-0.86%)
Feb 25, 2015 7.968 7.889 7.889 7.889 64 +0.07(+0.87%)
Feb 24, 2015 7.929 7.929 7.798 7.821 2,300 -0.22(-2.68%)
Feb 23, 2015 8.068 8.083 8.029 8.037 5,028 -0.05(-0.57%)
Feb 20, 2015 8.029 8.083 7.744 8.083 4,523 +0.06(+0.77%)
Feb 19, 2015 7.598 8.091 7.598 8.022 12,893 +0.56(+7.53%)
Feb 18, 2015 7.483 7.483 7.460 7.460 272 -0.08(-1.02%)
Feb 17, 2015 7.462 7.537 7.462 7.537 6,448 +0.07(+0.94%)
Feb 13, 2015 7.336 7.467 7.467 7.467 909 -0.04(-0.51%)
Feb 12, 2015 7.505 7.505 7.505 7.505 480 +0.02(+0.30%)
Feb 11, 2015 7.460 7.506 7.365 7.483 4,352 +0.13(+1.78%)
Feb 09, 2015 7.321 7.352 7.352 7.352 131 +0.00(+0.02%)
Feb 06, 2015 7.336 7.360 7.336 7.350 2,173 -0.00(-0.02%)
Feb 05, 2015 7.375 7.375 7.352 7.352 1,428 -0.04(-0.52%)
Feb 04, 2015 7.409 7.409 7.383 7.390 3,578 +0.10(+1.37%)
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.