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 (%)
Feb 29, 2016 7.847 8.119 7.847 7.894 4,307 -0.23(-2.78%)
Feb 26, 2016 7.948 8.119 7.948 8.119 4,887 +0.16(+1.95%)
Feb 25, 2016 7.793 7.963 7.793 7.963 4,575 -0.03(-0.39%)
Feb 24, 2016 8.119 8.119 7.793 7.995 12,609 -0.01(-0.10%)
Feb 23, 2016 7.963 8.103 7.932 8.002 2,911 -0.01(-0.10%)
Feb 22, 2016 7.932 8.021 7.932 8.010 1,229 +0.00(+0.00%)
Feb 19, 2016 8.002 8.127 7.963 8.010 2,823 +0.01(+0.10%)
Feb 18, 2016 7.785 8.002 7.769 8.002 3,808 -0.03(-0.39%)
Feb 17, 2016 7.878 8.041 7.816 8.033 12,273 +0.02(+0.29%)
Feb 16, 2016 7.769 8.010 7.769 8.010 4,687 +0.11(+1.38%)
Feb 12, 2016 7.746 7.901 7.901 7.901 11,455 +0.13(+1.70%)
Feb 11, 2016 7.789 7.831 7.730 7.769 3,589 -0.07(-0.85%)
Feb 10, 2016 7.855 7.855 7.738 7.836 3,419 +0.05(+0.66%)
Feb 09, 2016 7.750 7.789 7.650 7.785 23,627 +0.11(+1.46%)
Feb 08, 2016 7.765 7.804 7.526 7.673 13,964 -0.08(-1.00%)
Feb 05, 2016 7.812 7.943 7.727 7.750 4,426 -0.17(-2.15%)
Feb 04, 2016 7.974 8.036 7.735 7.920 88,002 +0.07(+0.89%)
Feb 03, 2016 8.036 8.036 7.727 7.850 5,179 -0.19(-2.31%)
Feb 02, 2016 8.144 8.144 8.036 8.036 3,653 +0.12(+1.46%)
Feb 01, 2016 8.183 8.230 7.920 7.920 13,898 -0.26(-3.21%)
Jan 29, 2016 8.203 8.345 8.113 8.183 11,120 +0.25(+3.22%)
Jan 28, 2016 7.959 7.959 7.727 7.928 12,293 -0.15(-1.82%)
Jan 27, 2016 8.074 8.074 8.074 8.074 1,518 +0.16(+2.05%)
Jan 26, 2016 7.827 7.920 7.804 7.912 3,733 -0.01(-0.10%)
Jan 25, 2016 7.920 7.990 7.758 7.920 8,044 -0.04(-0.49%)
Jan 22, 2016 8.314 8.585 7.810 7.959 13,746 +0.04(+0.52%)
Jan 21, 2016 7.917 7.917 7.917 7.917 418 +0.11(+1.45%)
Jan 20, 2016 7.959 7.959 7.727 7.804 21,486 -0.15(-1.94%)
Jan 19, 2016 7.920 8.129 7.912 7.959 8,051 +0.10(+1.28%)
Jan 15, 2016 7.951 7.858 7.858 7.858 9,965 -0.43(-5.22%)
Jan 14, 2016 8.399 8.422 8.291 8.291 1,018 +0.10(+1.23%)
Jan 13, 2016 8.190 8.190 8.113 8.190 5,862 +0.00(+0.00%)
Jan 12, 2016 8.330 8.330 8.183 8.190 8,999 -0.12(-1.49%)
Jan 11, 2016 8.600 8.654 8.210 8.314 4,365 -0.14(-1.66%)
Jan 08, 2016 8.407 8.537 8.407 8.455 2,460 +0.19(+2.26%)
Jan 07, 2016 8.430 8.438 8.206 8.268 7,221 -0.12(-1.38%)
Jan 05, 2016 8.129 8.384 8.384 8.384 200 -0.21(-2.43%)
Jan 04, 2016 8.507 8.592 8.121 8.592 4,793 -0.02(-0.18%)
Dec 31, 2015 8.623 8.608 8.608 8.608 4,917 +0.10(+1.18%)
Dec 30, 2015 8.592 8.592 8.500 8.507 6,375 -0.03(-0.36%)
Dec 29, 2015 8.538 8.538 8.538 8.538 758 -0.05(-0.63%)
Dec 28, 2015 8.577 8.751 8.577 8.592 11,779 +0.05(+0.63%)
Dec 22, 2015 8.453 8.538 8.538 8.538 11,647 -0.01(-0.12%)
Dec 21, 2015 8.693 8.693 8.549 8.549 745 -0.10(-1.13%)
Dec 18, 2015 8.574 8.646 8.461 8.646 12,852 +0.07(+0.81%)
Dec 17, 2015 8.809 8.816 8.577 8.577 14,137 -0.21(-2.37%)
Dec 16, 2015 8.889 8.889 8.770 8.785 9,834 -0.05(-0.53%)
Dec 15, 2015 9.079 9.079 8.832 8.832 6,878 +0.02(+0.26%)
Dec 14, 2015 8.870 8.917 8.801 8.809 13,950 -0.04(-0.44%)
Dec 11, 2015 8.793 8.863 8.731 8.847 9,522 +0.15(+1.69%)
Dec 10, 2015 8.832 8.832 8.700 8.701 2,602 -0.13(-1.46%)
Dec 09, 2015 8.670 8.830 8.639 8.830 4,529 +0.17(+1.94%)
Dec 08, 2015 8.870 8.886 8.662 8.662 1,637 -0.15(-1.75%)
Dec 07, 2015 8.615 8.885 8.615 8.816 7,382 +0.09(+1.06%)
Dec 04, 2015 8.847 8.847 8.724 8.724 433 -0.06(-0.63%)
Dec 03, 2015 8.886 8.886 8.724 8.779 2,550 -0.05(-0.60%)
Dec 02, 2015 8.816 8.886 8.816 8.832 12,288 +0.06(+0.70%)
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.