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

Sb Financial Group (NQ: SBFG )

13.63 -0.12 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2015 8.873 8.873 8.556 8.634 4,375 -0.22(-2.45%)
Nov 27, 2015 8.618 8.850 8.618 8.850 2,808 +0.29(+3.39%)
Nov 25, 2015 8.742 8.560 8.560 8.560 1,940 -0.06(-0.68%)
Nov 24, 2015 8.618 8.711 8.580 8.618 11,880 -0.05(-0.62%)
Nov 23, 2015 8.626 8.672 8.626 8.672 1,720 -0.13(-1.49%)
Nov 20, 2015 8.804 8.502 8.502 8.804 452 +0.30(+3.54%)
Nov 19, 2015 8.580 8.580 8.464 8.502 9,668 +0.08(+0.92%)
Nov 18, 2015 8.402 8.587 8.402 8.425 1,813 +0.02(+0.28%)
Nov 17, 2015 8.464 8.479 8.402 8.402 6,388 -0.06(-0.73%)
Nov 16, 2015 8.317 8.464 8.317 8.464 741 +0.11(+1.30%)
Nov 13, 2015 8.543 8.543 8.317 8.355 3,054 -0.15(-1.73%)
Nov 12, 2015 8.781 8.781 8.448 8.502 4,836 +0.00(+0.00%)
Nov 10, 2015 8.610 8.502 8.502 8.502 157 +0.23(+2.76%)
Nov 09, 2015 8.574 8.574 8.274 8.274 3,931 -0.30(-3.50%)
Nov 06, 2015 8.836 8.836 8.520 8.574 6,715 -0.18(-2.11%)
Nov 05, 2015 8.397 8.759 8.274 8.759 16,828 +0.51(+6.15%)
Nov 04, 2015 8.459 8.459 8.251 8.251 2,215 -0.13(-1.51%)
Nov 03, 2015 8.458 8.613 8.274 8.377 14,766 +0.03(+0.41%)
Nov 02, 2015 8.336 8.497 8.228 8.343 23,272 +0.01(+0.09%)
Oct 30, 2015 8.182 8.459 8.074 8.336 2,005 -0.15(-1.72%)
Oct 29, 2015 8.497 8.536 8.167 8.482 10,948 +0.06(+0.73%)
Oct 28, 2015 8.451 8.599 8.397 8.420 9,417 -0.05(-0.54%)
Oct 27, 2015 7.997 8.505 7.997 8.466 35,149 +0.65(+8.37%)
Oct 26, 2015 7.828 7.874 7.813 7.813 612 -0.07(-0.88%)
Oct 23, 2015 7.882 7.944 7.874 7.882 3,613 +0.07(+0.89%)
Oct 22, 2015 7.774 7.882 7.774 7.813 9,261 +0.05(+0.59%)
Oct 21, 2015 7.713 7.767 7.713 7.767 4,866 -0.09(-1.19%)
Oct 20, 2015 7.751 7.861 7.728 7.861 3,464 +0.12(+1.61%)
Oct 19, 2015 7.805 7.859 7.736 7.736 2,334 -0.02(-0.20%)
Oct 16, 2015 7.859 7.882 7.736 7.751 7,369 +0.00(+0.00%)
Oct 15, 2015 7.690 7.882 7.690 7.751 9,006 -0.02(-0.20%)
Oct 14, 2015 7.859 7.859 7.767 7.767 624 +0.02(+0.30%)
Oct 13, 2015 7.744 7.805 7.736 7.744 4,860 +0.05(+0.60%)
Oct 12, 2015 7.690 7.736 7.690 7.698 1,949 +0.05(+0.60%)
Oct 09, 2015 7.797 7.797 7.651 7.651 7,206 -0.04(-0.50%)
Oct 08, 2015 7.713 7.774 7.682 7.690 4,409 -0.02(-0.30%)
Oct 07, 2015 8.028 8.028 7.690 7.713 7,121 -0.09(-1.18%)
Oct 06, 2015 7.813 7.813 7.805 7.805 2,461 +0.02(+0.20%)
Oct 05, 2015 7.690 7.828 7.690 7.790 1,444 +0.03(+0.45%)
Oct 02, 2015 7.882 7.882 7.690 7.755 4,346 -0.13(-1.61%)
Oct 01, 2015 7.882 7.882 7.882 7.882 4,803 -0.02(-0.19%)
Sep 30, 2015 7.921 8.228 7.867 7.897 6,231 +0.05(+0.59%)
Sep 29, 2015 7.813 7.882 7.813 7.851 4,213 +0.01(+0.10%)
Sep 28, 2015 7.744 7.882 7.690 7.844 5,847 -0.01(-0.10%)
Sep 25, 2015 7.851 7.959 7.851 7.851 931 -0.26(-3.22%)
Sep 24, 2015 8.136 8.136 8.097 8.113 1,159 +0.11(+1.34%)
Sep 23, 2015 7.882 8.182 7.882 8.005 2,399 +0.22(+2.87%)
Sep 22, 2015 7.959 8.205 7.782 7.782 3,604 -0.22(-2.69%)
Sep 21, 2015 8.128 8.243 7.736 7.997 7,573 -0.02(-0.19%)
Sep 18, 2015 7.913 8.267 7.613 8.013 89,684 +0.05(+0.68%)
Sep 17, 2015 7.890 8.136 7.690 7.959 18,517 +0.27(+3.50%)
Sep 16, 2015 7.698 7.951 7.651 7.690 20,571 -0.01(-0.15%)
Sep 15, 2015 7.621 7.920 7.613 7.701 5,209 +0.01(+0.15%)
Sep 14, 2015 7.698 7.782 7.613 7.690 5,932 +0.06(+0.81%)
Sep 11, 2015 7.313 8.074 7.313 7.628 17,233 +0.18(+2.48%)
Sep 10, 2015 7.882 8.151 7.436 7.444 10,793 -0.45(-5.74%)
Sep 09, 2015 7.990 7.990 7.882 7.897 6,284 -0.03(-0.39%)
Sep 08, 2015 8.159 8.194 7.744 7.928 11,824 -0.22(-2.74%)
Sep 04, 2015 8.190 8.151 8.151 8.151 1,560 -0.02(-0.19%)
Sep 03, 2015 8.267 8.267 8.151 8.167 3,379 +0.02(+0.19%)
Sep 02, 2015 8.267 8.267 8.151 8.151 3,694 -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.