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

Sb Financial Group (NQ: SBFG )

13.71 -0.09 (-0.65%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Jun 30, 2014 6.280 6.348 6.280 6.348 1,492 +0.09(+1.45%)
Jun 27, 2014 6.257 6.257 6.220 6.257 5,329 +0.04(+0.61%)
Jun 26, 2014 6.197 6.220 6.128 6.220 37,951 -0.02(-0.36%)
Jun 25, 2014 6.257 6.257 6.242 6.242 5,890 +0.02(+0.24%)
Jun 24, 2014 6.257 6.257 6.220 6.227 9,993 -0.02(-0.36%)
Jun 23, 2014 6.257 6.257 6.242 6.250 3,737 +0.00(+0.00%)
Jun 20, 2014 6.182 6.250 6.182 6.250 3,131 +0.11(+1.73%)
Jun 19, 2014 6.144 6.273 6.113 6.144 15,073 +0.05(+0.87%)
Jun 18, 2014 6.144 6.144 5.954 6.091 9,728 -0.20(-3.25%)
Jun 17, 2014 6.136 6.318 6.095 6.295 23,586 +0.16(+2.55%)
Jun 16, 2014 6.136 6.144 6.113 6.139 3,736 +0.05(+0.79%)
Jun 13, 2014 6.144 6.144 6.091 6.091 1,607 -0.11(-1.82%)
Jun 12, 2014 6.136 6.204 6.136 6.204 1,590 +0.07(+1.10%)
Jun 11, 2014 6.204 6.204 6.106 6.136 7,272 -0.06(-0.98%)
Jun 10, 2014 6.166 6.270 6.166 6.197 17,255 -0.02(-0.37%)
Jun 06, 2014 6.106 6.220 6.097 6.220 23,400 +0.11(+1.74%)
Jun 05, 2014 6.235 6.235 6.113 6.113 531 -0.11(-1.71%)
Jun 04, 2014 6.219 6.220 6.182 6.220 16,338 +0.00(+0.00%)
Jun 03, 2014 6.106 6.295 6.106 6.220 12,828 +0.10(+1.61%)
Jun 02, 2014 6.219 6.220 6.121 6.121 2,145 +0.00(+0.00%)
May 30, 2014 6.083 6.121 6.083 6.121 622 +0.05(+0.90%)
May 29, 2014 6.091 6.150 6.066 6.066 2,966 -0.02(-0.40%)
May 28, 2014 6.091 6.091 6.084 6.091 887 +0.01(+0.12%)
May 27, 2014 6.083 6.106 6.075 6.083 17,612 -0.14(-2.20%)
May 23, 2014 6.242 6.220 6.220 6.220 5,010 -0.03(-0.49%)
May 22, 2014 6.106 6.356 6.098 6.250 12,907 +0.18(+3.00%)
May 21, 2014 6.068 6.068 6.060 6.068 11,076 +0.06(+1.01%)
May 20, 2014 6.000 6.121 5.992 6.007 3,325 +0.02(+0.25%)
May 19, 2014 5.946 6.030 5.946 5.992 10,020 -0.06(-0.93%)
May 16, 2014 6.075 6.075 6.048 6.048 6,064 -0.02(-0.32%)
May 15, 2014 6.061 6.083 6.060 6.068 5,406 -0.00(-0.00%)
May 14, 2014 6.087 6.087 6.068 6.068 402 +0.00(+0.01%)
May 13, 2014 6.106 6.144 6.060 6.068 17,801 -0.06(-0.99%)
May 12, 2014 6.074 6.128 6.074 6.128 2,958 +0.00(+0.00%)
May 09, 2014 6.091 6.144 6.068 6.128 7,712 +0.06(+1.00%)
May 08, 2014 6.068 6.068 6.068 6.068 934 -0.02(-0.25%)
May 07, 2014 6.166 6.189 6.068 6.083 3,572 -0.07(-1.11%)
May 06, 2014 6.151 6.151 6.151 6.151 270 -0.04(-0.61%)
May 05, 2014 5.864 6.189 5.849 6.189 13,609 +0.29(+4.85%)
May 02, 2014 5.963 6.076 5.903 5.903 16,033 -0.10(-1.62%)
May 01, 2014 6.076 6.076 5.925 6.000 5,312 +0.00(+0.00%)
Apr 30, 2014 6.030 6.114 5.948 6.000 3,305 +0.05(+0.89%)
Apr 29, 2014 6.030 6.038 5.947 5.947 2,174 -0.09(-1.50%)
Apr 28, 2014 6.114 6.114 5.963 6.038 3,587 -0.08(-1.23%)
Apr 25, 2014 5.819 6.197 5.819 6.114 47,836 +0.00(+0.01%)
Apr 24, 2014 6.061 6.151 6.038 6.113 5,776 +0.02(+0.33%)
Apr 23, 2014 6.317 6.317 5.963 6.093 30,164 -0.16(-2.62%)
Apr 22, 2014 6.483 6.483 6.091 6.257 17,103 -0.33(-4.95%)
Apr 21, 2014 6.604 6.604 6.574 6.583 2,853 +0.08(+1.20%)
Apr 15, 2014 6.483 6.505 6.505 6.505 2,119 -0.03(-0.48%)
Apr 14, 2014 6.589 6.589 6.536 6.536 264 +0.08(+1.27%)
Apr 11, 2014 6.453 6.468 6.453 6.454 1,768 -0.01(-0.22%)
Apr 10, 2014 6.521 6.589 6.461 6.468 3,982 -0.10(-1.49%)
Apr 09, 2014 6.566 6.566 6.566 6.566 1,662 +0.02(+0.36%)
Apr 08, 2014 6.604 6.604 6.543 6.543 1,159 -0.06(-0.93%)
Apr 07, 2014 6.400 6.604 6.400 6.604 5,747 +0.08(+1.27%)
Apr 04, 2014 6.491 6.521 6.491 6.521 1,905 +0.03(+0.47%)
Apr 03, 2014 6.341 6.491 6.341 6.491 8,928 +0.02(+0.23%)
Apr 02, 2014 6.438 6.480 6.438 6.476 9,149 +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.