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 -0.26 (-1.91%)
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 (%)
Oct 31, 2016 10.08 10.13 9.920 10.13 5,938 +0.13(+1.27%)
Oct 28, 2016 10.01 10.01 10.01 10.01 1,890 -0.23(-2.25%)
Oct 27, 2016 10.21 10.51 10.08 10.24 68,885 +0.12(+1.18%)
Oct 26, 2016 9.880 10.51 9.880 10.12 48,004 +0.28(+2.82%)
Oct 25, 2016 10.15 10.15 9.729 9.840 6,434 -0.08(-0.80%)
Oct 24, 2016 10.27 10.27 9.737 9.920 3,740 -0.17(-1.69%)
Oct 21, 2016 10.07 10.32 10.07 10.09 9,343 +0.21(+2.13%)
Oct 19, 2016 9.920 9.880 9.880 9.880 18 -0.06(-0.56%)
Oct 18, 2016 10.12 10.12 9.920 9.936 2,585 -0.13(-1.34%)
Oct 17, 2016 10.09 10.09 10.05 10.07 2,426 +0.04(+0.37%)
Oct 14, 2016 10.03 10.03 10.03 10.03 259 +0.11(+1.15%)
Oct 13, 2016 9.888 9.970 9.880 9.920 2,061 -0.05(-0.53%)
Oct 12, 2016 9.972 9.972 9.972 9.972 240 -0.02(-0.19%)
Oct 11, 2016 10.32 10.32 9.991 9.991 7,812 -0.13(-1.25%)
Oct 07, 2016 10.12 10.12 10.12 10.12 2 -0.07(-0.70%)
Oct 05, 2016 10.08 10.19 10.19 10.19 2 +0.05(+0.49%)
Oct 04, 2016 10.05 10.20 10.05 10.14 3,183 +0.04(+0.41%)
Oct 03, 2016 10.18 10.20 10.10 10.10 963 +0.15(+1.56%)
Sep 30, 2016 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Sep 29, 2016 9.944 9.944 9.944 9.944 0 +0.00(+0.00%)
Sep 28, 2016 10.06 10.13 9.944 9.944 4,516 -0.13(-1.34%)
Sep 27, 2016 10.16 10.16 10.08 10.08 4,246 -0.08(-0.78%)
Sep 26, 2016 9.904 10.16 9.904 10.16 5,964 +0.16(+1.59%)
Sep 23, 2016 9.705 10.05 9.705 9.999 10,025 +0.32(+3.28%)
Sep 22, 2016 9.886 9.912 9.682 9.682 12,597 -0.09(-0.89%)
Sep 21, 2016 9.801 9.936 9.729 9.769 10,326 +0.08(+0.82%)
Sep 20, 2016 9.944 9.944 9.690 9.690 4,444 -0.25(-2.55%)
Sep 19, 2016 10.01 10.01 9.912 9.944 5,046 -0.19(-1.88%)
Sep 16, 2016 9.689 10.13 9.682 10.13 4,979 +0.41(+4.25%)
Sep 15, 2016 9.642 9.722 9.642 9.721 1,020 +0.02(+0.16%)
Sep 14, 2016 9.626 9.705 9.626 9.705 2,783 +0.02(+0.25%)
Sep 13, 2016 9.610 9.761 9.610 9.682 5,878 +0.08(+0.83%)
Sep 12, 2016 9.761 9.761 9.602 9.602 7,100 -0.19(-1.92%)
Sep 09, 2016 9.856 9.869 9.578 9.790 12,709 -0.05(-0.51%)
Sep 08, 2016 9.785 9.857 9.769 9.840 1,595 -0.01(-0.08%)
Sep 07, 2016 9.872 9.872 9.848 9.848 3,306 +0.07(+0.73%)
Sep 06, 2016 9.793 9.920 9.777 9.777 5,226 +0.01(+0.08%)
Sep 02, 2016 9.912 9.769 9.769 9.769 9,828 -0.02(-0.16%)
Sep 01, 2016 9.769 9.913 9.769 9.785 7,039 -0.13(-1.36%)
Aug 31, 2016 9.793 10.35 9.793 9.920 8,663 +0.25(+2.54%)
Aug 30, 2016 9.642 10.24 9.642 9.674 12,817 +0.14(+1.50%)
Aug 29, 2016 9.523 9.531 9.523 9.531 6,106 +0.01(+0.08%)
Aug 26, 2016 9.126 9.523 9.126 9.523 10,627 +0.47(+5.17%)
Aug 25, 2016 9.039 9.118 9.039 9.055 12,535 +0.02(+0.18%)
Aug 24, 2016 9.113 9.113 9.019 9.039 2,467 +0.00(+0.00%)
Aug 23, 2016 9.047 9.047 9.039 9.039 1,183 +0.03(+0.35%)
Aug 22, 2016 9.007 9.007 9.007 9.007 432 -0.04(-0.44%)
Aug 19, 2016 9.047 9.047 9.047 9.047 2,331 -0.01(-0.09%)
Aug 18, 2016 9.056 9.071 9.007 9.055 23,314 -0.16(-1.74%)
Aug 17, 2016 9.215 9.215 9.215 9.215 138 +0.09(+0.97%)
Aug 16, 2016 9.039 9.174 9.039 9.126 4,831 +0.01(+0.09%)
Aug 15, 2016 9.015 9.166 9.015 9.118 14,297 -0.05(-0.52%)
Aug 12, 2016 9.015 9.166 9.015 9.166 252 +0.10(+1.14%)
Aug 09, 2016 9.063 9.063 9.063 9.063 51 -0.09(-0.95%)
Aug 05, 2016 9.181 9.149 9.149 9.149 9,753 +0.07(+0.78%)
Aug 04, 2016 9.094 9.371 9.039 9.078 9,840 +0.00(+0.00%)
Aug 03, 2016 8.960 9.108 8.960 9.078 2,428 +0.09(+1.05%)
Aug 02, 2016 9.070 9.149 8.921 8.984 11,690 +0.04(+0.44%)
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.