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 +0.14 (+1.03%)
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 (%)
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%)
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.