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

Sb Financial Group (NQ: SBFG )

13.77 +0.14 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 30, 2014 6.021 6.059 6.021 6.059 628 +0.05(+0.90%)
May 29, 2014 6.029 6.088 6.005 6.005 2,996 -0.02(-0.40%)
May 28, 2014 6.029 6.029 6.022 6.029 896 +0.01(+0.12%)
May 27, 2014 6.021 6.044 6.014 6.021 17,794 -0.14(-2.20%)
May 23, 2014 6.179 6.156 6.156 6.156 5,061 -0.03(-0.49%)
May 22, 2014 6.044 6.291 6.036 6.186 13,040 +0.18(+3.00%)
May 21, 2014 6.006 6.006 5.999 6.006 11,190 +0.06(+1.01%)
May 20, 2014 5.938 6.059 5.931 5.946 3,359 +0.02(+0.25%)
May 19, 2014 5.886 5.968 5.886 5.931 10,123 -0.06(-0.93%)
May 16, 2014 6.014 6.014 5.987 5.987 6,127 -0.02(-0.32%)
May 15, 2014 5.999 6.021 5.999 6.006 5,462 -0.00(-0.00%)
May 14, 2014 6.025 6.025 6.006 6.006 406 +0.00(+0.01%)
May 13, 2014 6.044 6.081 5.999 6.006 17,984 -0.06(-0.99%)
May 12, 2014 6.012 6.066 6.012 6.066 2,988 +0.00(+0.00%)
May 09, 2014 6.029 6.081 6.006 6.066 7,792 +0.06(+1.00%)
May 08, 2014 6.006 6.006 6.006 6.006 944 -0.02(-0.25%)
May 07, 2014 6.104 6.126 6.006 6.021 3,609 -0.07(-1.11%)
May 06, 2014 6.089 6.089 6.089 6.089 273 -0.04(-0.61%)
May 05, 2014 5.805 6.126 5.790 6.126 13,749 +0.28(+4.85%)
May 02, 2014 5.902 6.014 5.843 5.843 16,197 -0.10(-1.62%)
May 01, 2014 6.014 6.014 5.864 5.939 5,367 +0.00(+0.00%)
Apr 30, 2014 5.969 6.051 5.887 5.939 3,339 +0.05(+0.89%)
Apr 29, 2014 5.969 5.977 5.887 5.887 2,196 -0.09(-1.50%)
Apr 28, 2014 6.051 6.051 5.902 5.977 3,624 -0.07(-1.23%)
Apr 25, 2014 5.760 6.133 5.760 6.051 48,328 +0.00(+0.01%)
Apr 24, 2014 5.999 6.089 5.977 6.051 5,836 +0.02(+0.33%)
Apr 23, 2014 6.253 6.253 5.902 6.031 30,475 -0.16(-2.62%)
Apr 22, 2014 6.417 6.417 6.029 6.193 17,279 -0.32(-4.95%)
Apr 21, 2014 6.537 6.537 6.507 6.516 2,883 +0.08(+1.20%)
Apr 15, 2014 6.417 6.439 6.439 6.439 2,141 -0.03(-0.48%)
Apr 14, 2014 6.522 6.522 6.470 6.470 267 +0.08(+1.27%)
Apr 11, 2014 6.387 6.402 6.387 6.388 1,786 -0.01(-0.22%)
Apr 10, 2014 6.455 6.522 6.395 6.402 4,023 -0.10(-1.49%)
Apr 09, 2014 6.500 6.500 6.500 6.500 1,679 +0.02(+0.36%)
Apr 08, 2014 6.537 6.537 6.476 6.476 1,171 -0.06(-0.93%)
Apr 07, 2014 6.335 6.537 6.335 6.537 5,806 +0.08(+1.27%)
Apr 04, 2014 6.425 6.455 6.425 6.455 1,924 +0.03(+0.47%)
Apr 03, 2014 6.276 6.425 6.276 6.425 9,020 +0.01(+0.23%)
Apr 02, 2014 6.372 6.414 6.372 6.410 9,244 +0.07(+1.07%)
Apr 01, 2014 6.275 6.342 6.275 6.342 2,964 +0.10(+1.66%)
Mar 31, 2014 6.201 6.238 6.133 6.238 9,120 +0.04(+0.60%)
Mar 28, 2014 6.267 6.267 6.193 6.201 8,649 -0.04(-0.60%)
Mar 26, 2014 6.096 6.238 6.238 6.238 136 +0.07(+1.21%)
Mar 25, 2014 6.290 6.343 6.163 6.163 10,569 -0.13(-2.14%)
Mar 24, 2014 6.178 6.298 6.178 6.298 1,396 +0.10(+1.57%)
Mar 21, 2014 6.313 6.403 6.201 6.201 7,949 +0.01(+0.12%)
Mar 20, 2014 6.358 6.432 6.133 6.193 24,167 -0.11(-1.78%)
Mar 19, 2014 6.388 6.507 6.283 6.305 11,122 -0.08(-1.29%)
Mar 18, 2014 6.393 6.432 6.238 6.387 12,329 +0.00(+0.00%)
Mar 14, 2014 6.440 6.387 6.387 6.387 5 -0.10(-1.50%)
Mar 13, 2014 6.486 6.486 6.485 6.485 412 +0.07(+1.05%)
Mar 12, 2014 6.447 6.447 6.417 6.417 1,782 -0.09(-1.38%)
Mar 11, 2014 6.495 6.507 6.495 6.507 481 +0.16(+2.47%)
Mar 10, 2014 6.500 6.500 6.350 6.350 10,201 -0.15(-2.29%)
Mar 07, 2014 6.499 6.499 6.499 6.499 2,053 +0.06(+0.92%)
Mar 06, 2014 6.432 6.452 6.425 6.440 4,429 +0.04(+0.58%)
Mar 05, 2014 6.500 6.507 6.402 6.402 13,182 -0.06(-0.94%)
Mar 04, 2014 6.544 6.544 6.350 6.463 7,957 -0.10(-1.58%)
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.