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

Sb Financial Group (NQ: SBFG )

13.90 +0.24 (+1.76%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 21, 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 (%)
Oct 31, 2014 6.977 6.977 6.789 6.789 8,154 -0.12(-1.75%)
Oct 30, 2014 6.826 6.909 6.789 6.909 50,237 +0.12(+1.78%)
Oct 29, 2014 6.842 6.842 6.789 6.789 14,727 -0.08(-1.10%)
Oct 28, 2014 6.826 6.864 6.826 6.864 8,568 +0.02(+0.22%)
Oct 27, 2014 6.789 6.864 6.789 6.849 26,608 +0.06(+0.89%)
Oct 24, 2014 6.789 6.940 6.774 6.789 34,479 +0.06(+0.90%)
Oct 23, 2014 6.940 6.940 6.638 6.728 6,761 -0.25(-3.57%)
Oct 22, 2014 6.751 6.977 6.487 6.977 10,389 +0.30(+4.52%)
Oct 21, 2014 6.676 6.676 6.676 6.676 816 -0.00(-0.00%)
Oct 20, 2014 6.615 6.751 6.615 6.676 4,640 +0.14(+2.20%)
Oct 17, 2014 6.751 6.781 6.532 6.532 5,056 -0.22(-3.24%)
Oct 16, 2014 6.427 6.751 6.427 6.751 1,666 -0.01(-0.11%)
Oct 15, 2014 6.751 6.781 6.427 6.758 5,475 +0.05(+0.67%)
Oct 14, 2014 6.630 6.713 6.630 6.713 1,536 +0.00(+0.00%)
Oct 13, 2014 6.713 6.713 6.713 6.713 2,814 +0.25(+3.85%)
Oct 10, 2014 6.681 6.681 6.412 6.464 9,215 -0.25(-3.71%)
Oct 09, 2014 6.781 6.781 6.713 6.713 2,270 +0.00(+0.00%)
Oct 08, 2014 6.743 6.751 6.713 6.713 3,541 -0.08(-1.11%)
Oct 07, 2014 6.736 6.817 6.736 6.789 1,197 +0.05(+0.67%)
Oct 06, 2014 6.721 6.766 6.721 6.743 795 -0.01(-0.11%)
Oct 03, 2014 6.759 6.807 6.743 6.751 6,966 -0.04(-0.61%)
Oct 01, 2014 6.902 6.792 6.792 6.792 4,640 -0.03(-0.50%)
Sep 30, 2014 6.902 6.902 6.811 6.826 2,715 -0.07(-0.98%)
Sep 29, 2014 6.834 6.894 6.834 6.894 2,651 +0.11(+1.55%)
Sep 26, 2014 6.796 6.811 6.789 6.789 1,574 -0.01(-0.12%)
Sep 25, 2014 6.797 6.797 6.797 6.797 1,498 +0.01(+0.12%)
Sep 24, 2014 6.804 6.835 6.789 6.789 2,395 -0.04(-0.55%)
Sep 23, 2014 6.808 6.826 6.808 6.826 2,681 -0.03(-0.41%)
Sep 22, 2014 6.834 6.855 6.826 6.855 1,218 -0.05(-0.68%)
Sep 19, 2014 6.940 6.940 6.826 6.902 2,595 +0.08(+1.22%)
Sep 18, 2014 6.796 6.826 6.706 6.819 13,800 +0.03(+0.44%)
Sep 17, 2014 6.653 6.789 6.653 6.789 486 +0.00(+0.00%)
Sep 16, 2014 6.713 6.789 6.713 6.789 2,293 +0.07(+1.01%)
Sep 15, 2014 6.743 6.743 6.698 6.721 1,682 -0.02(-0.34%)
Sep 12, 2014 6.698 6.743 6.698 6.743 7,044 +0.08(+1.25%)
Sep 11, 2014 6.645 6.736 6.645 6.660 3,392 +0.02(+0.23%)
Sep 10, 2014 6.562 6.649 6.562 6.645 19,463 +0.05(+0.69%)
Sep 09, 2014 6.313 6.600 6.313 6.600 3,709 -0.13(-1.91%)
Sep 08, 2014 6.668 6.766 6.532 6.728 8,199 +0.05(+0.68%)
Sep 05, 2014 6.683 6.683 6.683 6.683 165 +0.02(+0.34%)
Sep 04, 2014 6.676 6.732 6.660 6.660 1,126 -0.01(-0.22%)
Sep 03, 2014 6.645 6.675 6.645 6.675 1,060 +0.04(+0.56%)
Sep 02, 2014 6.638 6.639 6.638 6.638 1,190 -0.01(-0.11%)
Aug 29, 2014 6.653 6.645 6.645 6.645 1,590 +0.01(+0.11%)
Aug 26, 2014 6.743 6.638 6.638 6.638 25 -0.17(-2.44%)
Aug 25, 2014 6.638 6.804 6.789 6.804 13,380 +0.02(+0.22%)
Aug 22, 2014 6.713 6.713 6.713 6.789 3,945 +0.08(+1.24%)
Aug 21, 2014 6.706 6.706 6.706 6.706 424 +0.01(+0.11%)
Aug 20, 2014 6.660 6.713 6.528 6.698 6,883 +0.10(+1.49%)
Aug 19, 2014 6.517 6.691 6.517 6.600 6,612 +0.15(+2.34%)
Aug 18, 2014 6.472 6.472 6.449 6.449 347 -0.02(-0.35%)
Aug 15, 2014 6.524 6.525 6.449 6.472 7,874 +0.05(+0.70%)
Aug 14, 2014 6.374 6.374 6.366 6.427 18,368 +0.09(+1.43%)
Aug 13, 2014 6.336 6.336 6.336 6.336 292 -0.08(-1.18%)
Aug 12, 2014 6.412 6.442 6.412 6.412 2,390 +0.00(+0.00%)
Aug 11, 2014 6.412 6.412 6.412 6.412 678 +0.00(+0.00%)
Aug 08, 2014 6.412 6.473 6.412 6.412 3,484 +0.00(+0.00%)
Aug 07, 2014 6.427 6.427 6.412 6.412 2,126 -0.02(-0.23%)
Aug 06, 2014 6.434 6.472 6.412 6.427 2,195 +0.03(+0.47%)
Aug 05, 2014 6.276 6.539 6.276 6.396 3,011 +0.11(+1.79%)
Aug 04, 2014 6.246 6.284 6.246 6.284 427 -0.14(-2.11%)
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.