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 (%)
Jun 30, 2014 6.282 6.350 6.282 6.350 1,491 +0.09(+1.45%)
Jun 27, 2014 6.259 6.259 6.221 6.259 5,327 +0.04(+0.61%)
Jun 26, 2014 6.199 6.221 6.130 6.221 37,938 -0.02(-0.36%)
Jun 25, 2014 6.259 6.259 6.244 6.244 5,888 +0.02(+0.24%)
Jun 24, 2014 6.259 6.259 6.221 6.229 9,990 -0.02(-0.36%)
Jun 23, 2014 6.259 6.259 6.244 6.252 3,736 +0.00(+0.00%)
Jun 20, 2014 6.184 6.252 6.184 6.252 3,130 +0.11(+1.73%)
Jun 19, 2014 6.146 6.275 6.115 6.146 15,068 +0.05(+0.87%)
Jun 18, 2014 6.146 6.146 5.956 6.093 9,725 -0.20(-3.25%)
Jun 17, 2014 6.138 6.320 6.097 6.297 23,579 +0.16(+2.55%)
Jun 16, 2014 6.138 6.146 6.115 6.141 3,735 +0.05(+0.79%)
Jun 13, 2014 6.146 6.146 6.093 6.093 1,606 -0.11(-1.82%)
Jun 12, 2014 6.138 6.206 6.138 6.206 1,589 +0.07(+1.10%)
Jun 11, 2014 6.206 6.206 6.108 6.138 7,270 -0.06(-0.98%)
Jun 10, 2014 6.168 6.272 6.168 6.199 17,250 -0.02(-0.37%)
Jun 06, 2014 6.108 6.221 6.099 6.221 23,393 +0.11(+1.74%)
Jun 05, 2014 6.237 6.237 6.115 6.115 531 -0.11(-1.71%)
Jun 04, 2014 6.221 6.222 6.184 6.222 16,332 +0.00(+0.00%)
Jun 03, 2014 6.108 6.297 6.108 6.221 12,824 +0.10(+1.61%)
Jun 02, 2014 6.221 6.221 6.123 6.123 2,144 +0.00(+0.00%)
May 30, 2014 6.085 6.123 6.085 6.123 622 +0.05(+0.90%)
May 29, 2014 6.093 6.152 6.068 6.068 2,965 -0.02(-0.40%)
May 28, 2014 6.093 6.093 6.086 6.093 887 +0.01(+0.12%)
May 27, 2014 6.085 6.108 6.077 6.085 17,607 -0.14(-2.20%)
May 23, 2014 6.244 6.221 6.221 6.221 5,008 -0.03(-0.49%)
May 22, 2014 6.108 6.358 6.100 6.252 12,903 +0.18(+3.00%)
May 21, 2014 6.070 6.070 6.062 6.070 11,072 +0.06(+1.01%)
May 20, 2014 6.001 6.123 5.994 6.009 3,324 +0.02(+0.25%)
May 19, 2014 5.948 6.032 5.948 5.994 10,016 -0.06(-0.93%)
May 16, 2014 6.077 6.077 6.050 6.050 6,062 -0.02(-0.32%)
May 15, 2014 6.062 6.085 6.062 6.070 5,405 -0.00(-0.00%)
May 14, 2014 6.088 6.088 6.070 6.070 401 +0.00(+0.01%)
May 13, 2014 6.108 6.146 6.062 6.070 17,795 -0.06(-0.99%)
May 12, 2014 6.075 6.130 6.075 6.130 2,957 +0.00(+0.00%)
May 09, 2014 6.093 6.146 6.070 6.130 7,710 +0.06(+1.00%)
May 08, 2014 6.070 6.070 6.070 6.070 934 -0.02(-0.25%)
May 07, 2014 6.168 6.191 6.070 6.085 3,571 -0.07(-1.11%)
May 06, 2014 6.153 6.153 6.153 6.153 270 -0.04(-0.61%)
May 05, 2014 5.866 6.191 5.851 6.191 13,605 +0.29(+4.85%)
May 02, 2014 5.965 6.078 5.905 5.905 16,027 -0.10(-1.62%)
May 01, 2014 6.078 6.078 5.927 6.002 5,311 +0.00(+0.00%)
Apr 30, 2014 6.032 6.115 5.950 6.002 3,304 +0.05(+0.89%)
Apr 29, 2014 6.032 6.040 5.949 5.949 2,173 -0.09(-1.50%)
Apr 28, 2014 6.115 6.115 5.964 6.040 3,586 -0.08(-1.23%)
Apr 25, 2014 5.821 6.199 5.821 6.115 47,821 +0.00(+0.01%)
Apr 24, 2014 6.063 6.153 6.040 6.115 5,774 +0.02(+0.33%)
Apr 23, 2014 6.319 6.319 5.964 6.095 30,155 -0.16(-2.62%)
Apr 22, 2014 6.485 6.485 6.093 6.259 17,098 -0.33(-4.95%)
Apr 21, 2014 6.606 6.606 6.576 6.585 2,852 +0.08(+1.20%)
Apr 15, 2014 6.485 6.507 6.507 6.507 2,119 -0.03(-0.48%)
Apr 14, 2014 6.591 6.591 6.538 6.538 264 +0.08(+1.27%)
Apr 11, 2014 6.455 6.470 6.455 6.456 1,768 -0.01(-0.22%)
Apr 10, 2014 6.523 6.591 6.463 6.470 3,981 -0.10(-1.49%)
Apr 09, 2014 6.568 6.568 6.568 6.568 1,662 +0.02(+0.36%)
Apr 08, 2014 6.606 6.606 6.545 6.545 1,158 -0.06(-0.93%)
Apr 07, 2014 6.402 6.606 6.402 6.606 5,745 +0.08(+1.27%)
Apr 04, 2014 6.493 6.523 6.493 6.523 1,904 +0.03(+0.47%)
Apr 03, 2014 6.343 6.493 6.343 6.493 8,925 +0.02(+0.23%)
Apr 02, 2014 6.440 6.482 6.440 6.478 9,147 +0.07(+1.07%)
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.