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

Sb Financial Group (NQ: SBFG )

13.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2016 8.726 8.726 8.584 8.584 2,411 +0.03(+0.37%)
Jun 29, 2016 8.394 8.679 8.394 8.552 13,182 -0.09(-1.01%)
Jun 27, 2016 8.465 8.639 8.639 8.639 10 +0.13(+1.58%)
Jun 24, 2016 8.560 8.560 8.505 8.505 5,129 +0.01(+0.09%)
Jun 23, 2016 8.675 8.675 8.497 8.497 2,331 -0.07(-0.83%)
Jun 22, 2016 8.581 8.643 8.568 8.568 16,880 +0.06(+0.74%)
Jun 20, 2016 8.679 8.505 8.505 8.505 126 -0.17(-1.91%)
Jun 17, 2016 8.671 8.671 8.671 8.671 329 +0.09(+1.10%)
Jun 15, 2016 8.679 8.576 8.576 8.576 11 +0.01(+0.09%)
Jun 13, 2016 8.734 8.568 8.568 8.568 1 -0.18(-2.08%)
Jun 10, 2016 8.734 8.821 8.734 8.750 586 +0.02(+0.18%)
Jun 08, 2016 8.623 8.734 8.734 8.734 10,257 +0.01(+0.09%)
Jun 07, 2016 8.663 8.829 8.623 8.726 5,289 +0.19(+2.22%)
Jun 06, 2016 8.481 8.600 8.481 8.536 9,682 +0.01(+0.09%)
Jun 03, 2016 8.584 8.805 8.489 8.529 14,657 -0.10(-1.19%)
Jun 02, 2016 8.615 8.650 8.608 8.631 2,664 +0.01(+0.09%)
Jun 01, 2016 8.633 8.805 8.608 8.623 3,357 -0.02(-0.18%)
May 31, 2016 8.781 8.892 8.608 8.639 20,452 -0.23(-2.58%)
May 27, 2016 8.702 8.868 8.868 8.868 9,370 +0.19(+2.18%)
May 26, 2016 8.552 8.836 8.470 8.679 18,631 -0.01(-0.14%)
May 25, 2016 8.529 8.694 8.529 8.690 2,856 +0.27(+3.24%)
May 24, 2016 8.418 8.420 8.418 8.418 8,820 -0.07(-0.84%)
May 23, 2016 8.363 8.489 8.363 8.489 10,126 -0.03(-0.37%)
May 20, 2016 8.481 8.687 8.371 8.521 9,684 +0.11(+1.32%)
May 19, 2016 8.411 8.418 8.410 8.410 2,633 -0.01(-0.10%)
May 18, 2016 8.363 8.442 8.331 8.418 5,065 +0.12(+1.43%)
May 17, 2016 8.292 8.355 8.292 8.300 937 +0.00(+0.00%)
May 16, 2016 8.292 8.363 8.252 8.300 9,077 +0.01(+0.10%)
May 13, 2016 8.355 8.355 8.292 8.292 5,954 +0.00(+0.00%)
May 12, 2016 8.319 8.354 8.292 8.292 2,942 +0.05(+0.57%)
May 10, 2016 8.284 8.244 8.244 8.244 94 -0.00(-0.00%)
May 09, 2016 8.378 8.378 8.244 8.244 6,424 -0.13(-1.59%)
May 06, 2016 8.378 8.378 8.378 8.378 2,547 +0.01(+0.15%)
May 04, 2016 8.378 8.365 8.365 8.365 71 -0.01(-0.15%)
May 03, 2016 8.244 8.378 8.079 8.378 2,205 +0.13(+1.62%)
May 02, 2016 8.244 8.386 8.244 8.244 5,158 -0.18(-2.14%)
Apr 29, 2016 8.315 8.433 8.056 8.425 4,651 -0.02(-0.28%)
Apr 28, 2016 8.448 8.480 8.448 8.448 2,929 +0.01(+0.09%)
Apr 27, 2016 8.284 8.723 8.284 8.441 2,599 +0.16(+1.90%)
Apr 26, 2016 8.111 8.433 8.111 8.284 1,766 +0.20(+2.43%)
Apr 25, 2016 8.441 8.441 8.064 8.087 8,345 -0.26(-3.10%)
Apr 22, 2016 8.441 8.637 8.284 8.346 5,123 -0.17(-2.03%)
Apr 21, 2016 8.503 8.637 8.437 8.519 4,334 +0.27(+3.33%)
Apr 20, 2016 8.229 8.244 8.229 8.244 2,133 +0.20(+2.44%)
Apr 18, 2016 8.236 8.048 8.048 8.048 8 +0.04(+0.49%)
Apr 15, 2016 8.009 8.009 8.009 8.009 417 -0.09(-1.07%)
Apr 14, 2016 8.079 8.127 8.079 8.095 4,899 +0.05(+0.59%)
Apr 13, 2016 8.048 8.087 8.048 8.048 8,259 +0.08(+0.96%)
Apr 12, 2016 7.969 7.972 7.969 7.972 667 -0.07(-0.85%)
Apr 08, 2016 8.072 8.040 8.040 8.040 1 +0.02(+0.29%)
Apr 07, 2016 8.040 8.079 8.009 8.017 1,099 -0.05(-0.58%)
Apr 05, 2016 8.174 8.064 8.064 8.064 110 -0.09(-1.06%)
Apr 04, 2016 8.079 8.150 8.064 8.150 722 +0.09(+1.07%)
Apr 01, 2016 8.244 8.244 8.064 8.064 1,355 -0.03(-0.39%)
Mar 31, 2016 8.384 8.480 8.087 8.095 2,577 -0.27(-3.28%)
Mar 30, 2016 8.354 8.558 8.346 8.370 1,440 -0.27(-3.10%)
Mar 29, 2016 8.244 8.637 8.072 8.637 3,285 +0.63(+7.84%)
Mar 28, 2016 8.248 8.276 8.009 8.009 6,187 -0.46(-5.38%)
Mar 24, 2016 8.441 8.464 8.464 8.464 3,566 +0.32(+3.95%)
Mar 23, 2016 8.142 8.142 8.111 8.142 5,449 -0.04(-0.43%)
Mar 22, 2016 8.178 8.178 8.178 8.178 183 +0.06(+0.73%)
Mar 21, 2016 8.150 8.150 7.934 8.119 2,678 -0.16(-1.99%)
Mar 18, 2016 7.985 8.284 7.985 8.284 1,901 +0.18(+2.23%)
Mar 17, 2016 8.087 8.103 8.063 8.103 8,158 +0.02(+0.29%)
Mar 14, 2016 7.930 8.079 8.079 8.079 12 +0.15(+1.88%)
Mar 11, 2016 7.891 8.009 7.853 7.930 6,304 +0.07(+0.90%)
Mar 10, 2016 7.907 7.985 7.797 7.860 8,390 -0.05(-0.69%)
Mar 09, 2016 7.891 7.962 7.852 7.915 3,209 +0.00(+0.00%)
Mar 08, 2016 7.891 7.915 7.779 7.915 5,505 +0.06(+0.80%)
Mar 07, 2016 7.938 7.985 7.852 7.852 4,483 -0.13(-1.67%)
Mar 04, 2016 7.977 8.164 7.969 7.985 4,690 +0.01(+0.10%)
Mar 03, 2016 8.072 8.170 7.969 7.977 5,923 -0.23(-2.78%)
Mar 02, 2016 8.017 8.205 8.017 8.205 2,381 +0.16(+1.98%)
Mar 01, 2016 8.181 8.181 8.009 8.046 4,954 +0.07(+0.86%)
Feb 29, 2016 7.930 8.205 7.930 7.977 4,262 -0.23(-2.78%)
Feb 26, 2016 8.032 8.205 8.032 8.205 4,835 +0.16(+1.95%)
Feb 25, 2016 7.875 8.048 7.875 8.048 4,527 -0.03(-0.39%)
Feb 24, 2016 8.205 8.205 7.875 8.079 12,477 -0.01(-0.10%)
Feb 23, 2016 8.048 8.189 8.017 8.087 2,880 -0.01(-0.10%)
Feb 22, 2016 8.017 8.106 8.017 8.095 1,216 +0.00(+0.00%)
Feb 19, 2016 8.087 8.213 8.048 8.095 2,794 +0.01(+0.10%)
Feb 18, 2016 7.867 8.087 7.852 8.087 3,768 -0.03(-0.39%)
Feb 17, 2016 7.962 8.127 7.899 8.119 12,145 +0.02(+0.29%)
Feb 16, 2016 7.852 8.095 7.852 8.095 4,638 +0.11(+1.38%)
Feb 12, 2016 7.828 7.985 7.985 7.985 11,335 +0.13(+1.70%)
Feb 11, 2016 7.871 7.915 7.812 7.852 3,552 -0.07(-0.85%)
Feb 10, 2016 7.938 7.938 7.820 7.919 3,383 +0.05(+0.66%)
Feb 09, 2016 7.832 7.871 7.731 7.867 23,379 +0.11(+1.46%)
Feb 08, 2016 7.848 7.887 7.606 7.754 13,817 -0.08(-1.00%)
Feb 05, 2016 7.895 8.027 7.809 7.832 4,379 -0.17(-2.15%)
Feb 04, 2016 8.059 8.121 7.817 8.004 87,078 +0.07(+0.89%)
Feb 03, 2016 8.121 8.121 7.809 7.934 5,124 -0.19(-2.31%)
Feb 02, 2016 8.230 8.230 8.121 8.121 3,615 +0.12(+1.46%)
Feb 01, 2016 8.270 8.317 8.004 8.004 13,752 -0.27(-3.21%)
Jan 29, 2016 8.290 8.434 8.199 8.270 11,004 +0.26(+3.22%)
Jan 28, 2016 8.043 8.043 7.809 8.012 12,164 -0.15(-1.82%)
Jan 27, 2016 8.160 8.160 8.160 8.160 1,502 +0.16(+2.05%)
Jan 26, 2016 7.910 8.004 7.887 7.996 3,694 -0.01(-0.10%)
Jan 25, 2016 8.004 8.074 7.840 8.004 7,960 -0.04(-0.49%)
Jan 22, 2016 8.402 8.676 7.893 8.043 13,602 +0.04(+0.52%)
Jan 21, 2016 8.001 8.001 8.001 8.001 413 +0.11(+1.45%)
Jan 20, 2016 8.043 8.043 7.809 7.887 21,260 -0.16(-1.94%)
Jan 19, 2016 8.004 8.215 7.996 8.043 7,966 +0.10(+1.28%)
Jan 15, 2016 8.035 7.942 7.942 7.942 9,860 -0.44(-5.22%)
Jan 14, 2016 8.488 8.512 8.379 8.379 1,007 +0.10(+1.23%)
Jan 13, 2016 8.277 8.277 8.199 8.277 5,801 +0.00(+0.00%)
Jan 12, 2016 8.418 8.418 8.270 8.277 8,905 -0.12(-1.49%)
Jan 11, 2016 8.691 8.746 8.297 8.402 4,319 -0.14(-1.66%)
Jan 08, 2016 8.496 8.628 8.496 8.544 2,434 +0.19(+2.26%)
Jan 07, 2016 8.519 8.527 8.293 8.355 7,145 -0.12(-1.38%)
Jan 05, 2016 8.215 8.473 8.473 8.473 198 -0.21(-2.43%)
Jan 04, 2016 8.598 8.683 8.207 8.683 4,743 -0.02(-0.18%)
Dec 31, 2015 8.715 8.699 8.699 8.699 4,866 +0.10(+1.18%)
Dec 30, 2015 8.683 8.683 8.590 8.598 6,308 -0.03(-0.36%)
Dec 29, 2015 8.629 8.629 8.629 8.629 750 -0.05(-0.63%)
Dec 28, 2015 8.668 8.843 8.668 8.683 11,656 +0.05(+0.63%)
Dec 22, 2015 8.543 8.629 8.629 8.629 11,525 -0.01(-0.12%)
Dec 21, 2015 8.785 8.785 8.639 8.639 737 -0.10(-1.13%)
Dec 18, 2015 8.665 8.738 8.551 8.738 12,717 +0.07(+0.81%)
Dec 17, 2015 8.902 8.910 8.668 8.668 13,989 -0.21(-2.37%)
Dec 16, 2015 8.983 8.983 8.863 8.879 9,731 -0.05(-0.53%)
Dec 15, 2015 9.175 9.175 8.925 8.925 6,806 +0.02(+0.26%)
Dec 14, 2015 8.965 9.011 8.894 8.902 13,803 -0.04(-0.44%)
Dec 11, 2015 8.887 8.957 8.824 8.941 9,422 +0.15(+1.69%)
Dec 10, 2015 8.925 8.925 8.793 8.793 2,575 -0.13(-1.46%)
Dec 09, 2015 8.762 8.924 8.730 8.924 4,482 +0.17(+1.94%)
Dec 08, 2015 8.965 8.980 8.754 8.754 1,619 -0.16(-1.75%)
Dec 07, 2015 8.707 8.979 8.707 8.910 7,304 +0.09(+1.06%)
Dec 04, 2015 8.941 8.941 8.816 8.816 429 -0.06(-0.63%)
Dec 03, 2015 8.980 8.980 8.816 8.872 2,524 -0.05(-0.60%)
Dec 02, 2015 8.910 8.980 8.910 8.925 12,159 +0.06(+0.70%)
Dec 01, 2015 8.938 8.938 8.808 8.863 20,346 +0.14(+1.61%)
Nov 30, 2015 8.965 8.965 8.644 8.722 4,330 -0.22(-2.45%)
Nov 27, 2015 8.707 8.941 8.707 8.941 2,780 +0.29(+3.39%)
Nov 25, 2015 8.832 8.648 8.648 8.648 1,920 -0.06(-0.68%)
Nov 24, 2015 8.707 8.801 8.668 8.707 11,759 -0.05(-0.62%)
Nov 23, 2015 8.715 8.762 8.715 8.762 1,703 -0.13(-1.49%)
Nov 20, 2015 8.894 8.590 8.590 8.894 448 +0.30(+3.54%)
Nov 19, 2015 8.668 8.668 8.551 8.590 9,569 +0.08(+0.92%)
Nov 18, 2015 8.488 8.676 8.488 8.512 1,795 +0.02(+0.28%)
Nov 17, 2015 8.551 8.566 8.488 8.488 6,323 -0.06(-0.73%)
Nov 16, 2015 8.402 8.551 8.402 8.551 733 +0.11(+1.30%)
Nov 13, 2015 8.631 8.631 8.402 8.441 3,023 -0.15(-1.73%)
Nov 12, 2015 8.871 8.871 8.535 8.590 4,786 +0.00(+0.00%)
Nov 10, 2015 8.699 8.590 8.590 8.590 156 +0.23(+2.76%)
Nov 09, 2015 8.662 8.662 8.359 8.359 3,891 -0.30(-3.50%)
Nov 06, 2015 8.926 8.926 8.608 8.662 6,646 -0.19(-2.11%)
Nov 05, 2015 8.484 8.849 8.359 8.849 16,657 +0.51(+6.15%)
Nov 04, 2015 8.546 8.546 8.336 8.336 2,193 -0.13(-1.51%)
Nov 03, 2015 8.545 8.701 8.359 8.464 14,615 +0.03(+0.41%)
Nov 02, 2015 8.422 8.585 8.313 8.429 23,035 +0.01(+0.09%)
Oct 30, 2015 8.266 8.546 8.157 8.422 1,984 -0.15(-1.72%)
Oct 29, 2015 8.585 8.623 8.251 8.569 10,836 +0.06(+0.73%)
Oct 28, 2015 8.538 8.688 8.484 8.507 9,321 -0.05(-0.54%)
Oct 27, 2015 8.080 8.592 8.080 8.554 34,791 +0.66(+8.37%)
Oct 26, 2015 7.909 7.955 7.893 7.893 606 -0.07(-0.88%)
Oct 23, 2015 7.963 8.025 7.955 7.963 3,577 +0.07(+0.89%)
Oct 22, 2015 7.854 7.963 7.854 7.893 9,167 +0.05(+0.59%)
Oct 21, 2015 7.792 7.847 7.792 7.847 4,816 -0.09(-1.19%)
Oct 20, 2015 7.831 7.941 7.808 7.941 3,429 +0.13(+1.61%)
Oct 19, 2015 7.885 7.940 7.816 7.816 2,310 -0.02(-0.20%)
Oct 16, 2015 7.940 7.963 7.816 7.831 7,294 +0.00(+0.00%)
Oct 15, 2015 7.769 7.963 7.769 7.831 8,915 -0.02(-0.20%)
Oct 14, 2015 7.940 7.940 7.847 7.847 617 +0.02(+0.30%)
Oct 13, 2015 7.823 7.885 7.816 7.823 4,811 +0.05(+0.60%)
Oct 12, 2015 7.769 7.816 7.769 7.777 1,929 +0.05(+0.60%)
Oct 09, 2015 7.878 7.878 7.730 7.730 7,133 -0.04(-0.50%)
Oct 08, 2015 7.792 7.854 7.761 7.769 4,364 -0.02(-0.30%)
Oct 07, 2015 8.111 8.111 7.769 7.792 7,048 -0.09(-1.18%)
Oct 06, 2015 7.893 7.893 7.885 7.885 2,436 +0.02(+0.20%)
Oct 05, 2015 7.769 7.909 7.769 7.870 1,430 +0.03(+0.45%)
Oct 02, 2015 7.963 7.963 7.769 7.835 4,301 -0.13(-1.61%)
Oct 01, 2015 7.963 7.963 7.963 7.963 4,754 -0.02(-0.19%)
Sep 30, 2015 8.002 8.313 7.948 7.979 6,168 +0.05(+0.59%)
Sep 29, 2015 7.893 7.963 7.893 7.932 4,170 +0.01(+0.10%)
Sep 28, 2015 7.823 7.963 7.769 7.924 5,788 -0.01(-0.10%)
Sep 25, 2015 7.932 8.041 7.932 7.932 921 -0.26(-3.22%)
Sep 24, 2015 8.220 8.220 8.181 8.196 1,148 +0.11(+1.34%)
Sep 23, 2015 7.963 8.266 7.963 8.087 2,374 +0.23(+2.87%)
Sep 22, 2015 8.041 8.289 7.862 7.862 3,568 -0.22(-2.69%)
Sep 21, 2015 8.212 8.328 7.816 8.080 7,496 -0.02(-0.19%)
Sep 18, 2015 7.994 8.352 7.691 8.095 88,771 +0.05(+0.68%)
Sep 17, 2015 7.971 8.220 7.769 8.041 18,329 +0.27(+3.50%)
Sep 16, 2015 7.777 8.033 7.730 7.769 20,361 -0.01(-0.15%)
Sep 15, 2015 7.699 8.002 7.691 7.781 5,156 +0.01(+0.15%)
Sep 14, 2015 7.777 7.862 7.691 7.769 5,872 +0.06(+0.81%)
Sep 11, 2015 7.388 8.157 7.388 7.707 17,057 +0.19(+2.48%)
Sep 10, 2015 7.963 8.235 7.513 7.520 10,683 -0.46(-5.74%)
Sep 09, 2015 8.072 8.072 7.963 7.979 6,220 -0.03(-0.39%)
Sep 08, 2015 8.243 8.278 7.823 8.010 11,704 -0.23(-2.74%)
Sep 04, 2015 8.274 8.235 8.235 8.235 1,544 -0.02(-0.19%)
Sep 03, 2015 8.352 8.352 8.235 8.251 3,345 +0.02(+0.19%)
Sep 02, 2015 8.352 8.352 8.235 8.235 3,656 -0.04(-0.47%)
Sep 01, 2015 8.289 8.313 8.235 8.274 4,971 -0.02(-0.19%)
Aug 31, 2015 8.289 8.313 8.289 8.289 1,381 -0.01(-0.09%)
Aug 28, 2015 8.507 8.507 8.282 8.297 3,463 -0.17(-2.05%)
Aug 27, 2015 8.507 8.507 8.372 8.470 1,305 -0.08(-0.88%)
Aug 26, 2015 8.350 8.546 8.274 8.546 4,008 +0.23(+2.80%)
Aug 25, 2015 8.546 8.546 8.313 8.313 1,146 +0.00(+0.00%)
Aug 24, 2015 8.313 8.468 8.251 8.313 19,814 +0.00(+0.00%)
Aug 21, 2015 8.530 8.530 8.313 8.313 1,836 -0.08(-0.93%)
Aug 20, 2015 8.449 8.449 8.391 8.391 897 +0.08(+0.94%)
Aug 18, 2015 8.359 8.313 8.313 8.313 146 -0.05(-0.65%)
Aug 17, 2015 8.313 8.453 8.313 8.367 2,898 +0.05(+0.65%)
Aug 14, 2015 8.313 8.313 8.313 8.313 498 -0.18(-2.10%)
Aug 13, 2015 8.507 8.507 8.491 8.491 1,709 -0.05(-0.64%)
Aug 12, 2015 8.546 8.561 8.546 8.546 13,641 +0.04(+0.46%)
Aug 10, 2015 8.507 8.507 8.507 8.507 1 +0.00(+0.00%)
Aug 07, 2015 8.576 8.576 8.507 8.507 1,075 -0.04(-0.45%)
Aug 06, 2015 8.553 8.553 8.553 8.546 342 +0.02(+0.27%)
Aug 05, 2015 8.514 8.522 8.507 8.522 3,316 +0.01(+0.09%)
Aug 04, 2015 8.368 8.515 8.368 8.515 1,018 +0.00(+0.00%)
Aug 03, 2015 8.515 8.515 8.507 8.515 4,600 -0.19(-2.22%)
Jul 31, 2015 8.507 8.816 8.297 8.708 1,304 +0.20(+2.36%)
Jul 30, 2015 8.507 8.507 8.275 8.507 3,045 +0.00(+0.00%)
Jul 28, 2015 8.886 8.507 8.507 8.507 5,301 +0.70(+8.91%)
Jul 27, 2015 8.236 8.236 7.486 7.811 55,256 -0.60(-7.08%)
Jul 24, 2015 8.314 8.406 8.314 8.406 2,968 +0.19(+2.35%)
Jul 23, 2015 8.213 8.213 8.213 8.213 412 +0.09(+1.14%)
Jul 22, 2015 8.314 8.329 8.120 8.120 1,973 -0.23(-2.71%)
Jul 21, 2015 8.314 8.346 8.314 8.346 2,011 +0.15(+1.81%)
Jul 20, 2015 8.228 8.228 8.198 8.198 2,277 -0.08(-0.93%)
Jul 16, 2015 8.530 8.275 8.275 8.275 4,267 -0.12(-1.38%)
Jul 15, 2015 8.430 8.584 8.391 8.391 2,092 -0.02(-0.28%)
Jul 14, 2015 8.414 8.414 8.414 8.414 647 +0.10(+1.21%)
Jul 13, 2015 8.259 8.855 8.259 8.314 13,600 +0.08(+0.94%)
Jul 10, 2015 8.174 8.236 8.174 8.236 3,620 +0.04(+0.47%)
Jul 09, 2015 8.167 8.198 8.167 8.198 527 +0.00(+0.00%)
Jul 08, 2015 8.236 8.236 8.198 8.198 519 -0.04(-0.46%)
Jul 07, 2015 8.239 8.239 8.213 8.235 2,070 -0.00(-0.01%)
Jul 06, 2015 8.275 8.275 8.236 8.236 575 -0.05(-0.65%)
Jul 02, 2015 8.167 8.290 8.290 8.290 6,982 +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.