Skip to main content

Sb Financial Group (NQ: SBFG )

13.78 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 13.25 13.25 13.25 13.25 1,555 -0.06(-0.44%)
Sep 28, 2023 13.59 13.70 13.31 13.31 6,455 -0.10(-0.73%)
Sep 27, 2023 13.64 13.94 13.33 13.40 3,911 -0.20(-1.44%)
Sep 26, 2023 14.07 14.33 13.53 13.60 14,713 -0.55(-3.88%)
Sep 25, 2023 14.33 14.15 14.15 14.15 12,797 -0.19(-1.30%)
Sep 22, 2023 14.39 14.56 14.34 14.34 3,309 -0.08(-0.54%)
Sep 21, 2023 14.42 14.93 14.40 14.41 4,211 -0.17(-1.14%)
Sep 20, 2023 14.49 14.74 14.35 14.58 9,963 +0.30(+2.13%)
Sep 19, 2023 14.57 14.62 14.14 14.28 4,682 -0.15(-1.02%)
Sep 18, 2023 14.43 14.59 14.42 14.42 2,295 -0.05(-0.34%)
Sep 15, 2023 14.26 14.47 14.26 14.47 4,368 -0.05(-0.34%)
Sep 14, 2023 14.37 14.52 14.37 14.52 3,532 +0.21(+1.44%)
Sep 13, 2023 14.33 14.76 14.23 14.32 9,145 -0.21(-1.42%)
Sep 12, 2023 14.23 14.53 14.23 14.52 3,277 +0.34(+2.42%)
Sep 11, 2023 14.52 14.72 14.18 14.18 6,717 -0.29(-2.03%)
Sep 08, 2023 14.14 14.47 14.14 14.47 3,828 +0.18(+1.23%)
Sep 07, 2023 14.23 14.44 13.90 14.30 5,854 +0.21(+1.46%)
Sep 06, 2023 13.98 14.38 13.93 14.09 9,256 +0.01(+0.08%)
Sep 05, 2023 14.29 14.42 13.98 14.08 4,776 +0.00(+0.00%)
Sep 01, 2023 14.22 14.58 13.79 14.08 9,942 -0.05(-0.35%)
Aug 31, 2023 14.23 14.92 14.13 14.13 6,577 -0.29(-2.04%)
Aug 30, 2023 14.18 14.42 14.18 14.42 1,097 -0.05(-0.34%)
Aug 28, 2023 14.47 494 +0.25(+1.72%)
Aug 25, 2023 14.23 14.50 13.97 14.23 3,161 +0.26(+1.83%)
Aug 24, 2023 13.64 13.97 13.64 13.97 4,917 -0.22(-1.52%)
Aug 23, 2023 14.37 14.66 13.79 14.19 9,433 +0.65(+4.78%)
Aug 22, 2023 13.74 14.13 13.54 13.54 2,515 -0.25(-1.78%)
Aug 21, 2023 13.93 13.93 13.79 13.79 637 +0.04(+0.29%)
Aug 18, 2023 13.78 14.62 13.75 13.75 5,110 +0.11(+0.79%)
Aug 17, 2023 13.68 13.68 13.64 13.64 1,599 -0.21(-1.52%)
Aug 16, 2023 13.85 13.85 13.85 13.85 1,133 +0.25(+1.84%)
Aug 15, 2023 13.59 13.60 13.59 13.60 575 -0.12(-0.86%)
Aug 14, 2023 13.72 13.72 13.72 13.72 483 +0.08(+0.58%)
Aug 11, 2023 13.59 14.02 13.59 13.64 2,907 +0.00(+0.00%)
Aug 10, 2023 13.70 13.74 13.64 13.64 1,799 +0.03(+0.22%)
Aug 09, 2023 13.46 13.66 13.46 13.61 2,385 +0.15(+1.08%)
Aug 08, 2023 13.44 13.56 13.43 13.46 970 -0.15(-1.07%)
Aug 07, 2023 13.69 14.25 13.51 13.61 4,693 +0.29(+2.19%)
Aug 03, 2023 13.32 264 -0.24(-1.79%)
Aug 02, 2023 13.37 13.62 13.37 13.56 2,346 +0.19(+1.45%)
Aug 01, 2023 13.43 13.56 13.33 13.37 2,022 +0.00(+0.00%)
Jul 31, 2023 13.44 13.57 13.03 13.37 14,177 -0.10(-0.72%)
Jul 28, 2023 13.46 13.46 13.46 13.46 1,181 -0.13(-0.93%)
Jul 27, 2023 13.56 13.82 13.51 13.59 4,820 -0.35(-2.51%)
Jul 26, 2023 13.18 13.94 12.99 13.94 10,586 +0.50(+3.69%)
Jul 25, 2023 13.24 13.46 13.02 13.44 6,933 +0.32(+2.44%)
Jul 24, 2023 13.37 13.42 13.12 13.12 3,582 -0.22(-1.68%)
Jul 21, 2023 12.82 13.35 12.82 13.35 2,148 +0.31(+2.39%)
Jul 20, 2023 13.21 13.21 11.96 13.04 2,153 -0.29(-2.19%)
Jul 19, 2023 12.88 13.33 12.69 13.33 3,135 +0.24(+1.86%)
Jul 18, 2023 13.14 13.26 12.89 13.08 5,327 +0.06(+0.45%)
Jul 17, 2023 13.31 13.50 12.99 13.03 4,361 -0.03(-0.26%)
Jul 14, 2023 12.99 13.35 12.88 13.06 2,633 -0.01(-0.11%)
Jul 13, 2023 12.72 13.14 12.72 13.07 6,526 +0.24(+1.89%)
Jul 12, 2023 12.50 13.33 12.50 12.83 12,509 +0.29(+2.33%)
Jul 11, 2023 12.44 12.77 12.38 12.54 6,893 +0.42(+3.45%)
Jul 10, 2023 12.19 12.37 12.12 12.12 1,257 -0.06(-0.48%)
Jul 07, 2023 12.14 12.51 11.96 12.18 5,545 -0.02(-0.16%)
Jul 06, 2023 12.00 12.61 12.00 12.20 5,890 -0.27(-2.18%)
Jul 05, 2023 12.39 12.47 12.21 12.47 5,199 +0.18(+1.50%)
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.