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

Sb Financial Group (NQ: SBFG )

13.60 -0.10 (-0.73%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Aug 31, 2016 9.696 10.25 9.696 9.822 8,749 +0.24(+2.54%)
Aug 30, 2016 9.547 10.14 9.547 9.578 12,945 +0.14(+1.50%)
Aug 29, 2016 9.429 9.437 9.429 9.437 6,167 +0.01(+0.08%)
Aug 26, 2016 9.036 9.429 9.036 9.429 10,733 +0.46(+5.17%)
Aug 25, 2016 8.950 9.028 8.950 8.965 12,660 +0.02(+0.18%)
Aug 24, 2016 9.024 9.024 8.930 8.950 2,491 +0.00(+0.00%)
Aug 23, 2016 8.958 8.958 8.950 8.950 1,195 +0.03(+0.35%)
Aug 22, 2016 8.918 8.918 8.918 8.918 436 -0.04(-0.44%)
Aug 19, 2016 8.958 8.958 8.958 8.958 2,354 -0.01(-0.09%)
Aug 18, 2016 8.967 8.981 8.918 8.965 23,546 -0.16(-1.74%)
Aug 17, 2016 9.124 9.124 9.124 9.124 139 +0.09(+0.97%)
Aug 16, 2016 8.949 9.084 8.949 9.036 4,879 +0.01(+0.09%)
Aug 15, 2016 8.926 9.075 8.926 9.028 14,439 -0.05(-0.52%)
Aug 12, 2016 8.926 9.075 8.926 9.075 254 +0.10(+1.14%)
Aug 09, 2016 8.973 8.973 8.973 8.973 52 -0.09(-0.95%)
Aug 05, 2016 9.090 9.059 9.059 9.059 9,851 +0.07(+0.78%)
Aug 04, 2016 9.005 9.279 8.950 8.989 9,938 +0.00(+0.00%)
Aug 03, 2016 8.872 9.019 8.872 8.989 2,452 +0.09(+1.05%)
Aug 02, 2016 8.980 9.059 8.833 8.895 11,807 +0.04(+0.44%)
Aug 01, 2016 8.754 8.958 8.754 8.856 6,430 +0.06(+0.71%)
Jul 29, 2016 8.942 8.942 8.793 8.793 1,426 -0.09(-0.99%)
Jul 28, 2016 8.882 8.882 8.882 8.882 397 +0.05(+0.56%)
Jul 27, 2016 8.833 8.915 8.754 8.833 5,325 -0.10(-1.14%)
Jul 26, 2016 8.937 9.067 8.903 8.934 16,522 +0.09(+0.97%)
Jul 22, 2016 8.707 8.848 8.848 8.848 111 +0.24(+2.82%)
Jul 21, 2016 8.551 8.606 8.481 8.606 1,608 +0.08(+0.92%)
Jul 20, 2016 8.472 8.528 8.470 8.528 2,961 +0.00(+0.00%)
Jul 18, 2016 8.676 8.528 8.528 8.528 1,919 +0.05(+0.55%)
Jul 15, 2016 8.512 8.512 8.442 8.481 2,246 +0.07(+0.84%)
Jul 14, 2016 8.363 8.715 8.363 8.410 25,974 +0.00(+0.00%)
Jul 13, 2016 8.408 8.410 8.408 8.410 255 -0.02(-0.28%)
Jul 12, 2016 8.480 8.481 8.317 8.434 31,053 -0.02(-0.28%)
Jul 11, 2016 8.317 8.575 8.317 8.457 13,027 +0.10(+1.22%)
Jul 08, 2016 8.418 8.496 8.356 8.356 4,175 -0.21(-2.46%)
Jul 05, 2016 8.567 8.567 8.567 8.567 255 +0.11(+1.29%)
Jul 01, 2016 8.364 8.457 8.457 8.457 2,302 -0.04(-0.46%)
Jun 30, 2016 8.637 8.637 8.496 8.496 2,435 +0.03(+0.37%)
Jun 29, 2016 8.309 8.590 8.309 8.465 13,318 -0.09(-1.01%)
Jun 27, 2016 8.379 8.551 8.551 8.551 10 +0.13(+1.58%)
Jun 24, 2016 8.473 8.473 8.418 8.418 5,182 +0.01(+0.09%)
Jun 23, 2016 8.587 8.587 8.410 8.410 2,355 -0.07(-0.83%)
Jun 22, 2016 8.494 8.555 8.481 8.481 17,053 +0.06(+0.74%)
Jun 20, 2016 8.590 8.418 8.418 8.418 127 -0.16(-1.91%)
Jun 17, 2016 8.582 8.582 8.582 8.582 332 +0.09(+1.10%)
Jun 15, 2016 8.590 8.489 8.489 8.489 11 +0.01(+0.09%)
Jun 13, 2016 8.645 8.481 8.481 8.481 1 -0.18(-2.08%)
Jun 10, 2016 8.645 8.731 8.645 8.661 592 +0.02(+0.18%)
Jun 08, 2016 8.536 8.645 8.645 8.645 10,362 +0.01(+0.09%)
Jun 07, 2016 8.575 8.739 8.536 8.637 5,343 +0.19(+2.22%)
Jun 06, 2016 8.395 8.512 8.395 8.450 9,781 +0.01(+0.09%)
Jun 03, 2016 8.496 8.715 8.403 8.442 14,808 -0.10(-1.19%)
Jun 02, 2016 8.528 8.562 8.520 8.543 2,691 +0.01(+0.09%)
Jun 01, 2016 8.545 8.715 8.520 8.536 3,391 -0.02(-0.18%)
May 31, 2016 8.692 8.801 8.520 8.551 20,662 -0.23(-2.58%)
May 27, 2016 8.614 8.778 8.778 8.778 9,467 +0.19(+2.18%)
May 26, 2016 8.465 8.746 8.384 8.590 18,823 -0.01(-0.14%)
May 25, 2016 8.442 8.606 8.442 8.602 2,886 +0.27(+3.24%)
May 24, 2016 8.332 8.334 8.332 8.332 8,910 -0.07(-0.84%)
May 23, 2016 8.278 8.403 8.278 8.403 10,231 -0.03(-0.37%)
May 20, 2016 8.395 8.598 8.285 8.434 9,784 +0.11(+1.32%)
May 19, 2016 8.325 8.332 8.324 8.324 2,661 -0.01(-0.10%)
May 18, 2016 8.278 8.356 8.246 8.332 5,117 +0.12(+1.43%)
May 17, 2016 8.207 8.270 8.207 8.215 946 +0.00(+0.00%)
May 16, 2016 8.207 8.278 8.168 8.215 9,170 +0.01(+0.10%)
May 13, 2016 8.270 8.270 8.207 8.207 6,015 +0.00(+0.00%)
May 12, 2016 8.234 8.269 8.207 8.207 2,973 +0.05(+0.57%)
May 10, 2016 8.199 8.160 8.160 8.160 95 -0.00(-0.00%)
May 09, 2016 8.292 8.292 8.160 8.160 6,490 -0.13(-1.59%)
May 06, 2016 8.292 8.292 8.292 8.292 2,573 +0.01(+0.15%)
May 04, 2016 8.292 8.280 8.280 8.280 72 -0.01(-0.15%)
May 03, 2016 8.160 8.292 7.997 8.292 2,228 +0.13(+1.62%)
May 02, 2016 8.160 8.300 8.160 8.160 5,211 -0.18(-2.14%)
Apr 29, 2016 8.230 8.347 7.974 8.339 4,699 -0.02(-0.28%)
Apr 28, 2016 8.362 8.394 8.362 8.362 2,959 +0.01(+0.09%)
Apr 27, 2016 8.199 8.634 8.199 8.355 2,626 +0.16(+1.90%)
Apr 26, 2016 8.028 8.347 8.028 8.199 1,784 +0.19(+2.43%)
Apr 25, 2016 8.355 8.355 7.982 8.005 8,431 -0.26(-3.10%)
Apr 22, 2016 8.355 8.549 8.200 8.261 5,176 -0.17(-2.03%)
Apr 21, 2016 8.417 8.549 8.352 8.432 4,378 +0.27(+3.33%)
Apr 20, 2016 8.146 8.160 8.146 8.160 2,155 +0.19(+2.44%)
Apr 18, 2016 8.153 7.966 7.966 7.966 9 +0.04(+0.49%)
Apr 15, 2016 7.927 7.927 7.927 7.927 422 -0.09(-1.07%)
Apr 14, 2016 7.997 8.044 7.997 8.013 4,949 +0.05(+0.59%)
Apr 13, 2016 7.966 8.005 7.966 7.966 8,344 +0.08(+0.96%)
Apr 12, 2016 7.888 7.891 7.888 7.891 674 -0.07(-0.85%)
Apr 08, 2016 7.989 7.958 7.958 7.958 1 +0.02(+0.29%)
Apr 07, 2016 7.958 7.997 7.927 7.935 1,110 -0.05(-0.58%)
Apr 05, 2016 8.090 7.982 7.982 7.982 111 -0.09(-1.06%)
Apr 04, 2016 7.997 8.067 7.982 8.067 729 +0.09(+1.07%)
Apr 01, 2016 8.160 8.160 7.982 7.982 1,369 -0.03(-0.39%)
Mar 31, 2016 8.299 8.393 8.005 8.013 2,604 -0.27(-3.28%)
Mar 30, 2016 8.269 8.471 8.261 8.284 1,455 -0.26(-3.10%)
Mar 29, 2016 8.160 8.549 7.989 8.549 3,319 +0.62(+7.84%)
Mar 28, 2016 8.164 8.191 7.927 7.927 6,250 -0.45(-5.38%)
Mar 24, 2016 8.355 8.378 8.378 8.378 3,602 +0.32(+3.95%)
Mar 23, 2016 8.059 8.059 8.028 8.059 5,505 -0.03(-0.43%)
Mar 22, 2016 8.094 8.094 8.094 8.094 185 +0.06(+0.73%)
Mar 21, 2016 8.067 8.067 7.854 8.036 2,705 -0.16(-1.99%)
Mar 18, 2016 7.904 8.199 7.904 8.199 1,921 +0.18(+2.23%)
Mar 17, 2016 8.005 8.020 7.981 8.020 8,242 +0.02(+0.29%)
Mar 14, 2016 7.849 7.997 7.997 7.997 12 +0.15(+1.88%)
Mar 11, 2016 7.811 7.927 7.773 7.849 6,369 +0.07(+0.90%)
Mar 10, 2016 7.826 7.904 7.717 7.780 8,476 -0.05(-0.69%)
Mar 09, 2016 7.811 7.881 7.772 7.834 3,242 +0.00(+0.00%)
Mar 08, 2016 7.811 7.834 7.700 7.834 5,562 +0.06(+0.80%)
Mar 07, 2016 7.857 7.904 7.772 7.772 4,529 -0.13(-1.67%)
Mar 04, 2016 7.896 8.081 7.888 7.904 4,738 +0.01(+0.10%)
Mar 03, 2016 7.989 8.087 7.888 7.896 5,984 -0.23(-2.78%)
Mar 02, 2016 7.935 8.121 7.935 8.121 2,406 +0.16(+1.98%)
Mar 01, 2016 8.098 8.098 7.927 7.964 5,005 +0.07(+0.86%)
Feb 29, 2016 7.850 8.121 7.849 7.896 4,306 -0.23(-2.78%)
Feb 26, 2016 7.950 8.121 7.950 8.121 4,885 +0.16(+1.95%)
Feb 25, 2016 7.795 7.966 7.795 7.966 4,574 -0.03(-0.39%)
Feb 24, 2016 8.121 8.121 7.795 7.997 12,605 -0.01(-0.10%)
Feb 23, 2016 7.966 8.106 7.935 8.005 2,910 -0.01(-0.10%)
Feb 22, 2016 7.935 8.024 7.935 8.013 1,228 +0.00(+0.00%)
Feb 19, 2016 8.005 8.129 7.966 8.013 2,823 +0.01(+0.10%)
Feb 18, 2016 7.787 8.005 7.772 8.005 3,807 -0.03(-0.39%)
Feb 17, 2016 7.881 8.044 7.818 8.036 12,270 +0.02(+0.29%)
Feb 16, 2016 7.772 8.013 7.772 8.013 4,686 +0.11(+1.38%)
Feb 12, 2016 7.748 7.904 7.904 7.904 11,451 +0.13(+1.70%)
Feb 11, 2016 7.791 7.834 7.733 7.772 3,588 -0.07(-0.85%)
Feb 10, 2016 7.857 7.857 7.741 7.839 3,418 +0.05(+0.66%)
Feb 09, 2016 7.753 7.791 7.652 7.787 23,620 +0.11(+1.46%)
Feb 08, 2016 7.768 7.807 7.528 7.675 13,959 -0.08(-1.00%)
Feb 05, 2016 7.814 7.946 7.729 7.753 4,424 -0.17(-2.15%)
Feb 04, 2016 7.977 8.039 7.737 7.923 87,974 +0.07(+0.89%)
Feb 03, 2016 8.039 8.039 7.729 7.853 5,177 -0.19(-2.31%)
Feb 02, 2016 8.147 8.147 8.039 8.039 3,652 +0.12(+1.46%)
Feb 01, 2016 8.185 8.232 7.923 7.923 13,893 -0.26(-3.21%)
Jan 29, 2016 8.205 8.348 8.116 8.185 11,117 +0.26(+3.22%)
Jan 28, 2016 7.961 7.961 7.729 7.930 12,289 -0.15(-1.82%)
Jan 27, 2016 8.077 8.077 8.077 8.077 1,517 +0.16(+2.05%)
Jan 26, 2016 7.830 7.923 7.807 7.915 3,732 -0.01(-0.10%)
Jan 25, 2016 7.923 7.992 7.760 7.923 8,042 -0.04(-0.49%)
Jan 22, 2016 8.317 8.587 7.812 7.961 13,742 +0.04(+0.52%)
Jan 21, 2016 7.920 7.920 7.920 7.920 417 +0.11(+1.45%)
Jan 20, 2016 7.961 7.961 7.729 7.807 21,479 -0.15(-1.94%)
Jan 19, 2016 7.923 8.131 7.915 7.961 8,048 +0.10(+1.28%)
Jan 15, 2016 7.953 7.861 7.861 7.861 9,962 -0.43(-5.22%)
Jan 14, 2016 8.402 8.425 8.294 8.294 1,018 +0.10(+1.23%)
Jan 13, 2016 8.193 8.193 8.116 8.193 5,860 +0.00(+0.00%)
Jan 12, 2016 8.332 8.332 8.185 8.193 8,996 -0.12(-1.49%)
Jan 11, 2016 8.603 8.657 8.213 8.317 4,363 -0.14(-1.66%)
Jan 08, 2016 8.410 8.540 8.410 8.457 2,459 +0.19(+2.26%)
Jan 07, 2016 8.433 8.440 8.209 8.270 7,219 -0.12(-1.38%)
Jan 05, 2016 8.131 8.386 8.386 8.386 200 -0.21(-2.43%)
Jan 04, 2016 8.510 8.595 8.124 8.595 4,792 -0.02(-0.18%)
Dec 31, 2015 8.626 8.610 8.610 8.610 4,916 +0.10(+1.18%)
Dec 30, 2015 8.595 8.595 8.502 8.510 6,373 -0.03(-0.36%)
Dec 29, 2015 8.541 8.541 8.541 8.541 758 -0.05(-0.63%)
Dec 28, 2015 8.580 8.753 8.580 8.595 11,775 +0.05(+0.63%)
Dec 22, 2015 8.456 8.541 8.541 8.541 11,643 -0.01(-0.12%)
Dec 21, 2015 8.695 8.695 8.551 8.551 745 -0.10(-1.13%)
Dec 18, 2015 8.576 8.649 8.464 8.649 12,848 +0.07(+0.81%)
Dec 17, 2015 8.811 8.819 8.580 8.580 14,133 -0.21(-2.37%)
Dec 16, 2015 8.892 8.892 8.773 8.788 9,831 -0.05(-0.52%)
Dec 15, 2015 9.082 9.082 8.835 8.835 6,876 +0.02(+0.26%)
Dec 14, 2015 8.873 8.920 8.804 8.811 13,945 -0.04(-0.44%)
Dec 11, 2015 8.796 8.866 8.734 8.850 9,519 +0.15(+1.69%)
Dec 10, 2015 8.835 8.835 8.703 8.703 2,601 -0.13(-1.46%)
Dec 09, 2015 8.672 8.833 8.641 8.833 4,528 +0.17(+1.94%)
Dec 08, 2015 8.873 8.889 8.665 8.665 1,636 -0.15(-1.75%)
Dec 07, 2015 8.618 8.888 8.618 8.819 7,379 +0.09(+1.06%)
Dec 04, 2015 8.850 8.850 8.726 8.726 433 -0.06(-0.63%)
Dec 03, 2015 8.889 8.889 8.726 8.782 2,550 -0.05(-0.60%)
Dec 02, 2015 8.819 8.889 8.819 8.835 12,284 +0.06(+0.70%)
Dec 01, 2015 8.847 8.847 8.719 8.773 20,555 +0.14(+1.61%)
Nov 30, 2015 8.873 8.873 8.556 8.634 4,375 -0.22(-2.45%)
Nov 27, 2015 8.618 8.850 8.618 8.850 2,808 +0.29(+3.39%)
Nov 25, 2015 8.742 8.560 8.560 8.560 1,940 -0.06(-0.68%)
Nov 24, 2015 8.618 8.711 8.580 8.618 11,880 -0.05(-0.62%)
Nov 23, 2015 8.626 8.672 8.626 8.672 1,720 -0.13(-1.49%)
Nov 20, 2015 8.804 8.502 8.502 8.804 452 +0.30(+3.54%)
Nov 19, 2015 8.580 8.580 8.464 8.502 9,668 +0.08(+0.92%)
Nov 18, 2015 8.402 8.587 8.402 8.425 1,813 +0.02(+0.28%)
Nov 17, 2015 8.464 8.479 8.402 8.402 6,388 -0.06(-0.73%)
Nov 16, 2015 8.317 8.464 8.317 8.464 741 +0.11(+1.30%)
Nov 13, 2015 8.543 8.543 8.317 8.355 3,054 -0.15(-1.73%)
Nov 12, 2015 8.781 8.781 8.448 8.502 4,836 +0.00(+0.00%)
Nov 10, 2015 8.610 8.502 8.502 8.502 157 +0.23(+2.76%)
Nov 09, 2015 8.574 8.574 8.274 8.274 3,931 -0.30(-3.50%)
Nov 06, 2015 8.836 8.836 8.520 8.574 6,715 -0.18(-2.11%)
Nov 05, 2015 8.397 8.759 8.274 8.759 16,828 +0.51(+6.15%)
Nov 04, 2015 8.459 8.459 8.251 8.251 2,215 -0.13(-1.51%)
Nov 03, 2015 8.458 8.613 8.274 8.377 14,766 +0.03(+0.41%)
Nov 02, 2015 8.336 8.497 8.228 8.343 23,272 +0.01(+0.09%)
Oct 30, 2015 8.182 8.459 8.074 8.336 2,005 -0.15(-1.72%)
Oct 29, 2015 8.497 8.536 8.167 8.482 10,948 +0.06(+0.73%)
Oct 28, 2015 8.451 8.599 8.397 8.420 9,417 -0.05(-0.54%)
Oct 27, 2015 7.997 8.505 7.997 8.466 35,149 +0.65(+8.37%)
Oct 26, 2015 7.828 7.874 7.813 7.813 612 -0.07(-0.88%)
Oct 23, 2015 7.882 7.944 7.874 7.882 3,613 +0.07(+0.89%)
Oct 22, 2015 7.774 7.882 7.774 7.813 9,261 +0.05(+0.59%)
Oct 21, 2015 7.713 7.767 7.713 7.767 4,866 -0.09(-1.19%)
Oct 20, 2015 7.751 7.861 7.728 7.861 3,464 +0.12(+1.61%)
Oct 19, 2015 7.805 7.859 7.736 7.736 2,334 -0.02(-0.20%)
Oct 16, 2015 7.859 7.882 7.736 7.751 7,369 +0.00(+0.00%)
Oct 15, 2015 7.690 7.882 7.690 7.751 9,006 -0.02(-0.20%)
Oct 14, 2015 7.859 7.859 7.767 7.767 624 +0.02(+0.30%)
Oct 13, 2015 7.744 7.805 7.736 7.744 4,860 +0.05(+0.60%)
Oct 12, 2015 7.690 7.736 7.690 7.698 1,949 +0.05(+0.60%)
Oct 09, 2015 7.797 7.797 7.651 7.651 7,206 -0.04(-0.50%)
Oct 08, 2015 7.713 7.774 7.682 7.690 4,409 -0.02(-0.30%)
Oct 07, 2015 8.028 8.028 7.690 7.713 7,121 -0.09(-1.18%)
Oct 06, 2015 7.813 7.813 7.805 7.805 2,461 +0.02(+0.20%)
Oct 05, 2015 7.690 7.828 7.690 7.790 1,444 +0.03(+0.45%)
Oct 02, 2015 7.882 7.882 7.690 7.755 4,346 -0.13(-1.61%)
Oct 01, 2015 7.882 7.882 7.882 7.882 4,803 -0.02(-0.19%)
Sep 30, 2015 7.921 8.228 7.867 7.897 6,231 +0.05(+0.59%)
Sep 29, 2015 7.813 7.882 7.813 7.851 4,213 +0.01(+0.10%)
Sep 28, 2015 7.744 7.882 7.690 7.844 5,847 -0.01(-0.10%)
Sep 25, 2015 7.851 7.959 7.851 7.851 931 -0.26(-3.22%)
Sep 24, 2015 8.136 8.136 8.097 8.113 1,159 +0.11(+1.34%)
Sep 23, 2015 7.882 8.182 7.882 8.005 2,399 +0.22(+2.87%)
Sep 22, 2015 7.959 8.205 7.782 7.782 3,604 -0.22(-2.69%)
Sep 21, 2015 8.128 8.243 7.736 7.997 7,573 -0.02(-0.19%)
Sep 18, 2015 7.913 8.267 7.613 8.013 89,684 +0.05(+0.68%)
Sep 17, 2015 7.890 8.136 7.690 7.959 18,517 +0.27(+3.50%)
Sep 16, 2015 7.698 7.951 7.651 7.690 20,571 -0.01(-0.15%)
Sep 15, 2015 7.621 7.920 7.613 7.701 5,209 +0.01(+0.15%)
Sep 14, 2015 7.698 7.782 7.613 7.690 5,932 +0.06(+0.81%)
Sep 11, 2015 7.313 8.074 7.313 7.628 17,233 +0.18(+2.48%)
Sep 10, 2015 7.882 8.151 7.436 7.444 10,793 -0.45(-5.74%)
Sep 09, 2015 7.990 7.990 7.882 7.897 6,284 -0.03(-0.39%)
Sep 08, 2015 8.159 8.194 7.744 7.928 11,824 -0.22(-2.74%)
Sep 04, 2015 8.190 8.151 8.151 8.151 1,560 -0.02(-0.19%)
Sep 03, 2015 8.267 8.267 8.151 8.167 3,379 +0.02(+0.19%)
Sep 02, 2015 8.267 8.267 8.151 8.151 3,694 -0.04(-0.47%)
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.