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 +0.16 (+1.18%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 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 29, 2014 6.655 6.648 6.648 6.648 1,590 +0.01(+0.11%)
Aug 26, 2014 6.746 6.640 6.640 6.640 25 -0.17(-2.44%)
Aug 25, 2014 6.640 6.806 6.791 6.806 13,376 +0.02(+0.22%)
Aug 22, 2014 6.715 6.715 6.715 6.791 3,944 +0.08(+1.24%)
Aug 21, 2014 6.708 6.708 6.708 6.708 424 +0.01(+0.11%)
Aug 20, 2014 6.662 6.715 6.531 6.700 6,881 +0.10(+1.49%)
Aug 19, 2014 6.519 6.693 6.519 6.602 6,610 +0.15(+2.34%)
Aug 18, 2014 6.474 6.474 6.451 6.451 347 -0.02(-0.35%)
Aug 15, 2014 6.526 6.527 6.451 6.474 7,872 +0.05(+0.70%)
Aug 14, 2014 6.376 6.376 6.368 6.429 18,362 +0.09(+1.43%)
Aug 13, 2014 6.338 6.338 6.338 6.338 292 -0.08(-1.18%)
Aug 12, 2014 6.414 6.444 6.414 6.414 2,389 +0.00(+0.00%)
Aug 11, 2014 6.414 6.414 6.414 6.414 678 +0.00(+0.00%)
Aug 08, 2014 6.414 6.475 6.414 6.414 3,482 +0.00(+0.00%)
Aug 07, 2014 6.429 6.429 6.414 6.414 2,125 -0.02(-0.23%)
Aug 06, 2014 6.436 6.474 6.414 6.429 2,194 +0.03(+0.47%)
Aug 05, 2014 6.278 6.541 6.278 6.398 3,010 +0.11(+1.79%)
Aug 04, 2014 6.248 6.286 6.248 6.286 427 -0.14(-2.11%)
Aug 01, 2014 6.549 6.549 6.391 6.421 3,195 -0.04(-0.58%)
Jul 31, 2014 6.526 6.571 6.233 6.459 19,343 -0.07(-1.04%)
Jul 30, 2014 6.436 6.526 6.429 6.526 2,295 -0.01(-0.11%)
Jul 29, 2014 6.421 6.534 6.391 6.534 1,732 -0.03(-0.46%)
Jul 28, 2014 6.383 6.564 6.376 6.564 17,621 +0.26(+4.05%)
Jul 25, 2014 6.286 6.308 6.286 6.308 3,463 +0.05(+0.72%)
Jul 24, 2014 6.308 6.308 6.233 6.263 1,664 +0.03(+0.48%)
Jul 23, 2014 6.233 6.233 6.233 6.233 451 -0.05(-0.72%)
Jul 22, 2014 6.263 6.286 6.233 6.278 6,653 +0.02(+0.37%)
Jul 21, 2014 6.255 6.255 6.255 6.255 213 -0.05(-0.85%)
Jul 17, 2014 6.241 6.308 6.308 6.308 133 +0.04(+0.60%)
Jul 16, 2014 6.248 6.308 6.248 6.271 4,189 -0.01(-0.12%)
Jul 15, 2014 6.368 6.368 6.203 6.278 15,928 -0.05(-0.71%)
Jul 14, 2014 6.383 6.406 6.203 6.323 20,052 -0.03(-0.47%)
Jul 11, 2014 6.271 6.361 6.263 6.353 12,118 +0.06(+0.95%)
Jul 10, 2014 6.271 6.323 6.233 6.293 5,201 +0.02(+0.36%)
Jul 09, 2014 6.271 6.271 6.271 6.271 1,593 -0.01(-0.13%)
Jul 08, 2014 6.278 6.279 6.271 6.279 1,950 +0.00(+0.06%)
Jul 07, 2014 6.233 6.359 6.233 6.275 3,191 +0.08(+1.28%)
Jul 02, 2014 6.308 6.196 6.196 6.196 5,725 -0.15(-2.37%)
Jul 01, 2014 6.383 6.383 6.053 6.346 11,669 +0.06(+0.96%)
Jun 30, 2014 6.218 6.286 6.218 6.286 1,507 +0.09(+1.45%)
Jun 27, 2014 6.196 6.196 6.158 6.196 5,382 +0.04(+0.61%)
Jun 26, 2014 6.136 6.158 6.068 6.158 38,329 -0.02(-0.36%)
Jun 25, 2014 6.196 6.196 6.181 6.181 5,949 +0.02(+0.24%)
Jun 24, 2014 6.196 6.196 6.158 6.166 10,093 -0.02(-0.36%)
Jun 23, 2014 6.196 6.196 6.181 6.188 3,774 +0.00(+0.00%)
Jun 20, 2014 6.121 6.188 6.121 6.188 3,162 +0.11(+1.73%)
Jun 19, 2014 6.083 6.211 6.053 6.083 15,223 +0.05(+0.87%)
Jun 18, 2014 6.083 6.083 5.895 6.030 9,825 -0.20(-3.25%)
Jun 17, 2014 6.076 6.256 6.035 6.233 23,821 +0.16(+2.55%)
Jun 16, 2014 6.076 6.083 6.053 6.078 3,773 +0.05(+0.79%)
Jun 13, 2014 6.083 6.083 6.030 6.030 1,623 -0.11(-1.82%)
Jun 12, 2014 6.076 6.142 6.076 6.142 1,605 +0.07(+1.10%)
Jun 11, 2014 6.143 6.143 6.045 6.076 7,344 -0.06(-0.98%)
Jun 10, 2014 6.106 6.208 6.106 6.136 17,427 -0.02(-0.37%)
Jun 06, 2014 6.045 6.158 6.037 6.158 23,634 +0.11(+1.74%)
Jun 05, 2014 6.173 6.173 6.053 6.053 536 -0.11(-1.71%)
Jun 04, 2014 6.157 6.158 6.121 6.158 16,500 +0.00(+0.00%)
Jun 03, 2014 6.045 6.233 6.045 6.158 12,956 +0.10(+1.61%)
Jun 02, 2014 6.157 6.158 6.061 6.061 2,166 +0.00(+0.00%)
May 30, 2014 6.023 6.061 6.023 6.061 628 +0.05(+0.90%)
May 29, 2014 6.030 6.090 6.006 6.006 2,996 -0.02(-0.40%)
May 28, 2014 6.030 6.030 6.024 6.030 896 +0.01(+0.12%)
May 27, 2014 6.023 6.045 6.015 6.023 17,788 -0.14(-2.20%)
May 23, 2014 6.181 6.158 6.158 6.158 5,059 -0.03(-0.49%)
May 22, 2014 6.045 6.293 6.038 6.188 13,036 +0.18(+3.00%)
May 21, 2014 6.008 6.008 6.000 6.008 11,186 +0.06(+1.01%)
May 20, 2014 5.940 6.061 5.933 5.948 3,358 +0.02(+0.25%)
May 19, 2014 5.888 5.970 5.888 5.933 10,119 -0.06(-0.93%)
May 16, 2014 6.015 6.015 5.989 5.989 6,125 -0.02(-0.32%)
May 15, 2014 6.001 6.023 6.000 6.008 5,460 -0.00(-0.00%)
May 14, 2014 6.027 6.027 6.008 6.008 406 +0.00(+0.01%)
May 13, 2014 6.045 6.083 6.000 6.008 17,978 -0.06(-0.99%)
May 12, 2014 6.014 6.068 6.014 6.068 2,988 +0.00(+0.00%)
May 09, 2014 6.030 6.083 6.008 6.068 7,789 +0.06(+1.00%)
May 08, 2014 6.008 6.008 6.008 6.008 944 -0.02(-0.25%)
May 07, 2014 6.106 6.128 6.008 6.023 3,608 -0.07(-1.11%)
May 06, 2014 6.091 6.091 6.091 6.091 272 -0.04(-0.61%)
May 05, 2014 5.807 6.128 5.792 6.128 13,745 +0.28(+4.85%)
May 02, 2014 5.904 6.016 5.845 5.845 16,192 -0.10(-1.62%)
May 01, 2014 6.016 6.016 5.866 5.941 5,365 +0.00(+0.00%)
Apr 30, 2014 5.971 6.053 5.889 5.941 3,338 +0.05(+0.89%)
Apr 29, 2014 5.971 5.978 5.889 5.889 2,195 -0.09(-1.50%)
Apr 28, 2014 6.053 6.053 5.904 5.978 3,623 -0.07(-1.23%)
Apr 25, 2014 5.762 6.135 5.762 6.053 48,313 +0.00(+0.01%)
Apr 24, 2014 6.001 6.091 5.978 6.052 5,834 +0.02(+0.33%)
Apr 23, 2014 6.255 6.255 5.904 6.033 30,465 -0.16(-2.62%)
Apr 22, 2014 6.419 6.419 6.031 6.195 17,273 -0.32(-4.95%)
Apr 21, 2014 6.539 6.539 6.509 6.518 2,882 +0.08(+1.20%)
Apr 15, 2014 6.419 6.441 6.441 6.441 2,141 -0.03(-0.48%)
Apr 14, 2014 6.524 6.524 6.472 6.472 267 +0.08(+1.27%)
Apr 11, 2014 6.389 6.405 6.389 6.390 1,786 -0.01(-0.22%)
Apr 10, 2014 6.457 6.524 6.397 6.405 4,022 -0.10(-1.49%)
Apr 09, 2014 6.502 6.502 6.502 6.502 1,679 +0.02(+0.36%)
Apr 08, 2014 6.539 6.539 6.478 6.478 1,170 -0.06(-0.93%)
Apr 07, 2014 6.337 6.539 6.337 6.539 5,804 +0.08(+1.27%)
Apr 04, 2014 6.427 6.457 6.427 6.457 1,924 +0.03(+0.47%)
Apr 03, 2014 6.278 6.427 6.278 6.427 9,017 +0.01(+0.23%)
Apr 02, 2014 6.375 6.416 6.374 6.412 9,241 +0.07(+1.07%)
Apr 01, 2014 6.277 6.344 6.277 6.344 2,963 +0.10(+1.66%)
Mar 31, 2014 6.203 6.240 6.135 6.240 9,118 +0.04(+0.60%)
Mar 28, 2014 6.269 6.269 6.195 6.203 8,647 -0.04(-0.60%)
Mar 26, 2014 6.098 6.240 6.240 6.240 136 +0.07(+1.21%)
Mar 25, 2014 6.292 6.345 6.165 6.165 10,565 -0.13(-2.14%)
Mar 24, 2014 6.180 6.300 6.180 6.300 1,395 +0.10(+1.57%)
Mar 21, 2014 6.315 6.405 6.203 6.203 7,947 +0.01(+0.12%)
Mar 20, 2014 6.360 6.434 6.135 6.195 24,160 -0.11(-1.78%)
Mar 19, 2014 6.390 6.509 6.285 6.307 11,118 -0.08(-1.29%)
Mar 18, 2014 6.395 6.434 6.240 6.389 12,325 +0.00(+0.00%)
Mar 14, 2014 6.442 6.389 6.389 6.389 5 -0.10(-1.50%)
Mar 13, 2014 6.488 6.488 6.487 6.487 412 +0.07(+1.05%)
Mar 12, 2014 6.449 6.449 6.419 6.419 1,782 -0.09(-1.38%)
Mar 11, 2014 6.497 6.509 6.497 6.509 481 +0.16(+2.47%)
Mar 10, 2014 6.502 6.502 6.352 6.352 10,197 -0.15(-2.29%)
Mar 07, 2014 6.501 6.501 6.501 6.501 2,052 +0.06(+0.92%)
Mar 06, 2014 6.434 6.455 6.427 6.442 4,427 +0.04(+0.58%)
Mar 05, 2014 6.502 6.509 6.404 6.404 13,177 -0.06(-0.94%)
Mar 04, 2014 6.546 6.546 6.352 6.465 7,955 -0.10(-1.58%)
Mar 03, 2014 6.494 6.576 6.460 6.569 4,022 +0.10(+1.50%)
Feb 28, 2014 6.390 6.472 6.390 6.472 1,739 -0.03(-0.46%)
Feb 26, 2014 6.517 6.502 6.502 6.502 2,141 -0.07(-1.14%)
Feb 25, 2014 6.576 6.576 6.576 6.576 1,057 +0.00(+0.00%)
Feb 24, 2014 6.382 6.576 6.382 6.576 2,867 +0.11(+1.73%)
Feb 21, 2014 6.576 6.576 6.464 6.464 3,460 -0.11(-1.70%)
Feb 20, 2014 6.539 6.726 6.502 6.576 9,926 +0.04(+0.57%)
Feb 19, 2014 6.509 6.539 6.509 6.539 623 +0.01(+0.18%)
Feb 18, 2014 6.465 6.539 6.464 6.527 3,980 +0.10(+1.56%)
Feb 14, 2014 6.412 6.427 6.427 6.427 4,148 -0.01(-0.23%)
Feb 13, 2014 6.240 6.538 6.240 6.442 27,684 +0.20(+3.23%)
Feb 12, 2014 6.255 6.255 6.240 6.240 909 +0.02(+0.36%)
Feb 11, 2014 6.307 6.348 6.212 6.218 2,943 -0.17(-2.69%)
Feb 10, 2014 6.337 6.464 6.337 6.389 6,366 +0.00(+0.00%)
Feb 07, 2014 6.353 6.404 6.352 6.389 10,916 +0.04(+0.59%)
Feb 06, 2014 6.352 6.352 6.352 6.352 334 -0.07(-1.16%)
Feb 05, 2014 6.255 6.504 6.255 6.427 3,812 -0.02(-0.29%)
Feb 04, 2014 6.423 6.520 6.326 6.446 23,509 +0.02(+0.35%)
Feb 03, 2014 6.364 6.505 6.327 6.423 5,008 +0.17(+2.74%)
Jan 31, 2014 6.475 6.548 6.207 6.252 16,630 -0.30(-4.54%)
Jan 30, 2014 6.534 6.550 6.513 6.550 1,477 +0.19(+2.92%)
Jan 29, 2014 6.356 6.504 6.356 6.364 7,835 +0.04(+0.59%)
Jan 28, 2014 6.120 6.542 6.120 6.326 13,141 +0.22(+3.65%)
Jan 27, 2014 6.111 6.154 6.103 6.104 4,222 -0.04(-0.71%)
Jan 24, 2014 6.148 6.245 6.103 6.148 11,588 -0.01(-0.11%)
Jan 23, 2014 6.155 6.155 6.155 6.155 671 +0.01(+0.12%)
Jan 22, 2014 6.144 6.178 6.140 6.148 6,811 -0.10(-1.55%)
Jan 21, 2014 6.245 6.252 6.170 6.245 10,018 +0.00(+0.00%)
Jan 17, 2014 6.192 6.245 6.245 6.245 3,493 -0.01(-0.24%)
Jan 16, 2014 6.140 6.274 6.140 6.259 4,165 -0.02(-0.36%)
Jan 15, 2014 6.282 6.282 6.282 6.282 255 +0.07(+1.08%)
Jan 14, 2014 6.252 6.252 6.185 6.215 1,811 +0.07(+1.21%)
Jan 13, 2014 6.125 6.289 6.125 6.140 14,072 +0.04(+0.61%)
Jan 10, 2014 6.044 6.103 6.044 6.103 14,114 +0.15(+2.50%)
Jan 09, 2014 5.954 6.006 5.939 5.954 14,807 +0.11(+1.91%)
Jan 08, 2014 5.954 5.954 5.768 5.843 10,395 -0.18(-3.00%)
Jan 07, 2014 6.023 6.023 6.023 6.023 1,223 +0.04(+0.66%)
Jan 06, 2014 5.917 5.984 5.917 5.984 6,410 +0.06(+1.00%)
Jan 03, 2014 5.925 5.939 5.917 5.925 1,236 +0.04(+0.63%)
Jan 02, 2014 5.880 6.029 5.850 5.887 2,943 +0.02(+0.38%)
Dec 31, 2013 5.954 5.865 5.865 5.865 12,226 +0.01(+0.13%)
Dec 30, 2013 5.954 6.088 5.848 5.858 16,429 -0.13(-2.11%)
Dec 27, 2013 5.999 6.140 5.835 5.984 23,989 +0.03(+0.49%)
Dec 26, 2013 6.103 6.148 5.955 5.955 16,959 -0.15(-2.43%)
Dec 24, 2013 6.148 6.200 6.103 6.103 1,747 -0.06(-0.96%)
Dec 23, 2013 5.984 6.207 5.962 6.163 23,005 +0.10(+1.59%)
Dec 20, 2013 5.984 6.148 5.954 6.066 28,084 +0.10(+1.75%)
Dec 19, 2013 5.962 5.999 5.954 5.962 2,301 +0.01(+0.13%)
Dec 18, 2013 6.103 6.178 5.850 5.954 39,179 -0.21(-3.38%)
Dec 17, 2013 6.163 6.178 6.163 6.163 2,568 +0.06(+0.98%)
Dec 16, 2013 6.066 6.103 6.066 6.103 1,354 +0.00(+0.00%)
Dec 13, 2013 6.152 6.152 5.954 6.103 32,850 +0.13(+2.24%)
Dec 12, 2013 6.103 6.103 5.969 5.969 6,392 +0.00(+0.00%)
Dec 11, 2013 6.140 6.148 5.969 5.969 39,750 -0.03(-0.50%)
Dec 10, 2013 5.858 6.021 5.858 5.999 56,447 +0.21(+3.60%)
Dec 06, 2013 5.917 5.791 5.791 5.791 252 -0.16(-2.75%)
Dec 05, 2013 5.969 5.969 5.954 5.954 0 +0.04(+0.63%)
Dec 04, 2013 5.887 5.954 5.887 5.917 0 -0.07(-1.12%)
Dec 03, 2013 5.902 5.984 5.895 5.984 0 +0.07(+1.13%)
Dec 02, 2013 5.954 5.954 5.896 5.917 0 -0.01(-0.13%)
Nov 29, 2013 6.029 6.029 5.925 5.925 0 -0.07(-1.12%)
Nov 27, 2013 5.954 5.992 5.947 5.992 0 +0.07(+1.26%)
Nov 26, 2013 5.947 5.954 5.917 5.917 0 -0.04(-0.62%)
Nov 25, 2013 5.954 5.954 5.954 5.954 0 +0.00(+0.00%)
Nov 22, 2013 5.917 5.954 5.917 5.954 0 -0.00(-0.00%)
Nov 21, 2013 5.783 5.955 5.783 5.954 0 +0.09(+1.52%)
Nov 20, 2013 5.858 5.963 5.858 5.865 0 +0.01(+0.13%)
Nov 19, 2013 5.925 5.925 5.820 5.858 0 -0.10(-1.62%)
Nov 18, 2013 5.895 5.954 5.783 5.954 0 -0.01(-0.12%)
Nov 15, 2013 6.029 6.036 5.906 5.962 0 +0.01(+0.25%)
Nov 14, 2013 5.947 5.947 5.947 5.947 0 -0.08(-1.36%)
Nov 12, 2013 5.902 6.133 5.902 6.029 0 +0.05(+0.87%)
Nov 11, 2013 5.977 5.977 5.977 5.977 0 +0.07(+1.26%)
Nov 08, 2013 5.895 6.059 5.895 5.902 0 +0.01(+0.13%)
Nov 07, 2013 5.956 5.969 5.895 5.895 0 -0.06(-1.00%)
Nov 06, 2013 6.029 6.062 5.880 5.954 0 -0.07(-1.23%)
Nov 05, 2013 6.044 6.044 6.021 6.029 0 +0.07(+1.25%)
Nov 04, 2013 6.096 6.096 5.954 5.954 0 -0.10(-1.71%)
Nov 01, 2013 6.044 6.058 6.044 6.058 0 -0.01(-0.14%)
Oct 31, 2013 6.103 6.103 6.066 6.066 0 +0.00(+0.00%)
Oct 30, 2013 5.992 6.125 5.992 6.066 0 +0.12(+2.07%)
Oct 29, 2013 5.952 6.114 5.928 5.943 0 -0.14(-2.29%)
Oct 28, 2013 6.002 6.082 5.995 6.082 0 +0.15(+2.60%)
Oct 25, 2013 5.876 5.966 5.855 5.928 0 +0.07(+1.27%)
Oct 24, 2013 5.965 5.965 5.565 5.854 0 -0.13(-2.23%)
Oct 23, 2013 5.928 6.025 5.876 5.988 0 -0.04(-0.61%)
Oct 22, 2013 6.195 6.262 5.706 6.025 0 -0.02(-0.36%)
Oct 21, 2013 5.928 6.046 5.854 6.046 0 +0.01(+0.11%)
Oct 18, 2013 6.039 6.039 6.039 6.039 134 +0.01(+0.09%)
Oct 17, 2013 6.033 6.034 6.033 6.034 0 +0.18(+3.07%)
Oct 16, 2013 5.928 6.002 5.736 5.854 0 -0.07(-1.25%)
Oct 15, 2013 5.780 5.928 5.780 5.928 0 +0.15(+2.56%)
Oct 11, 2013 5.780 5.780 5.780 5.780 134 -0.04(-0.64%)
Oct 10, 2013 5.765 5.817 5.699 5.817 0 +0.01(+0.13%)
Oct 09, 2013 5.817 5.817 5.521 5.810 0 +0.07(+1.29%)
Oct 08, 2013 5.736 5.736 5.736 5.736 0 +0.08(+1.44%)
Oct 07, 2013 5.780 5.780 5.632 5.654 0 -0.16(-2.80%)
Oct 04, 2013 5.639 5.817 5.602 5.817 0 +0.07(+1.29%)
Oct 03, 2013 5.706 5.743 5.587 5.743 0 +0.04(+0.65%)
Oct 02, 2013 5.853 5.853 5.706 5.706 0 -0.05(-0.90%)
Oct 01, 2013 5.750 5.758 5.750 5.758 0 -0.00(-0.05%)
Sep 27, 2013 5.854 5.928 5.758 5.761 0 -0.16(-2.70%)
Sep 26, 2013 5.913 5.928 5.913 5.921 0 +0.07(+1.14%)
Sep 25, 2013 5.936 5.951 5.854 5.854 0 +0.00(+0.00%)
Sep 24, 2013 5.810 5.862 5.810 5.854 0 +0.12(+2.07%)
Sep 23, 2013 5.928 5.928 5.706 5.736 0 -0.23(-3.85%)
Sep 20, 2013 5.928 5.965 5.780 5.965 0 +0.06(+1.00%)
Sep 19, 2013 5.899 5.921 5.891 5.906 0 +0.01(+0.13%)
Sep 18, 2013 5.921 5.921 5.685 5.899 0 +0.17(+2.98%)
Sep 17, 2013 5.921 5.921 5.728 5.728 0 -0.24(-3.98%)
Sep 16, 2013 6.002 6.002 5.669 5.965 0 -0.04(-0.62%)
Sep 13, 2013 5.973 6.128 5.928 6.002 0 +0.09(+1.50%)
Sep 12, 2013 5.899 5.939 5.899 5.913 0 -0.05(-0.87%)
Sep 11, 2013 5.928 6.017 5.928 5.965 0 -0.00(-0.01%)
Sep 10, 2013 5.928 5.966 5.928 5.966 0 +0.04(+0.64%)
Sep 09, 2013 5.965 5.965 5.928 5.928 0 -0.19(-3.15%)
Sep 06, 2013 6.121 6.121 5.928 6.121 0 +0.01(+0.12%)
Sep 05, 2013 6.115 6.128 6.114 6.114 0 +0.00(+0.00%)
Sep 04, 2013 6.128 6.128 6.077 6.114 0 -0.01(-0.12%)
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.