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 UNCHANGED
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 29, 2015 8.614 8.795 8.612 8.742 3,805 +0.15(+1.78%)
May 27, 2015 8.650 8.589 8.589 8.589 13 -0.02(-0.18%)
May 26, 2015 8.589 8.612 8.589 8.604 2,154 +0.01(+0.06%)
May 21, 2015 8.596 8.599 8.599 8.599 391 +0.00(+0.03%)
May 20, 2015 8.558 8.717 8.558 8.596 5,855 +0.10(+1.17%)
May 19, 2015 8.497 8.497 8.497 8.497 745 +0.18(+2.12%)
May 18, 2015 8.780 8.780 8.321 8.321 1,865 -0.15(-1.81%)
May 15, 2015 8.474 8.474 8.420 8.474 3,004 +0.10(+1.19%)
May 14, 2015 8.344 8.413 8.321 8.374 8,078 +0.10(+1.23%)
May 13, 2015 8.221 8.272 8.221 8.272 1,694 -0.06(-0.76%)
May 12, 2015 8.268 8.336 8.268 8.336 1,624 +0.10(+1.20%)
May 11, 2015 8.268 8.268 8.237 8.237 1,144 -0.03(-0.37%)
May 08, 2015 8.245 8.268 8.229 8.268 1,968 -0.11(-1.26%)
May 07, 2015 8.370 8.373 8.370 8.373 712 +0.14(+1.65%)
May 06, 2015 8.344 8.344 8.237 8.237 1,212 -0.11(-1.28%)
May 05, 2015 8.336 8.343 8.268 8.344 4,771 +0.02(+0.27%)
May 04, 2015 9.045 9.045 8.321 8.321 804 +0.05(+0.65%)
May 01, 2015 8.354 8.458 8.268 8.268 4,702 -0.00(-0.02%)
Apr 30, 2015 8.306 8.306 8.263 8.269 2,731 +0.04(+0.48%)
Apr 29, 2015 8.245 8.245 8.229 8.229 2,442 -0.08(-0.91%)
Apr 28, 2015 8.374 8.374 8.230 8.305 1,901 -0.04(-0.46%)
Apr 27, 2015 8.374 8.374 8.344 8.344 1,540 -0.02(-0.18%)
Apr 24, 2015 8.359 8.359 8.359 8.359 6,901 +0.13(+1.57%)
Apr 23, 2015 8.374 8.374 8.229 8.229 6,081 +0.11(+1.41%)
Apr 22, 2015 8.077 8.115 8.039 8.115 1,127 -0.26(-3.08%)
Apr 21, 2015 8.176 8.373 8.176 8.373 4,189 +0.37(+4.66%)
Apr 20, 2015 8.245 8.245 8.001 8.001 3,263 -0.23(-2.78%)
Apr 17, 2015 8.146 8.351 8.146 8.230 1,650 +0.14(+1.70%)
Apr 16, 2015 8.092 8.100 8.085 8.092 2,593 +0.09(+1.14%)
Apr 15, 2015 7.925 8.039 7.925 8.001 25,919 +0.07(+0.91%)
Apr 14, 2015 7.986 8.001 7.928 7.928 3,452 -0.06(-0.72%)
Apr 13, 2015 8.077 8.100 7.986 7.986 3,496 -0.11(-1.41%)
Apr 10, 2015 8.100 8.100 8.100 8.100 198 +0.09(+1.14%)
Apr 09, 2015 8.191 8.191 8.008 8.008 825 -0.18(-2.23%)
Apr 08, 2015 8.184 8.191 8.001 8.191 1,056 +0.08(+0.94%)
Apr 07, 2015 8.306 8.306 8.115 8.115 3,899 -0.20(-2.38%)
Apr 06, 2015 8.054 8.374 8.001 8.313 7,714 +0.31(+3.90%)
Apr 02, 2015 8.062 8.001 8.001 8.001 2,755 +0.00(+0.00%)
Apr 01, 2015 8.077 8.077 8.001 8.001 3,206 -0.04(-0.47%)
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%)
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.