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 (%)
May 31, 2016 8.778 8.889 8.605 8.636 20,459 -0.23(-2.58%)
May 27, 2016 8.700 8.865 8.865 8.865 9,373 +0.19(+2.18%)
May 26, 2016 8.550 8.834 8.467 8.676 18,637 -0.01(-0.14%)
May 25, 2016 8.526 8.692 8.526 8.688 2,857 +0.27(+3.24%)
May 24, 2016 8.415 8.417 8.415 8.415 8,822 -0.07(-0.84%)
May 23, 2016 8.360 8.486 8.360 8.486 10,130 -0.03(-0.37%)
May 20, 2016 8.478 8.684 8.368 8.518 9,688 +0.11(+1.32%)
May 19, 2016 8.408 8.415 8.407 8.407 2,634 -0.01(-0.10%)
May 18, 2016 8.360 8.439 8.328 8.415 5,066 +0.12(+1.43%)
May 17, 2016 8.289 8.352 8.289 8.297 937 +0.00(+0.00%)
May 16, 2016 8.289 8.360 8.250 8.297 9,079 +0.01(+0.10%)
May 13, 2016 8.352 8.352 8.289 8.289 5,956 +0.00(+0.00%)
May 12, 2016 8.316 8.351 8.289 8.289 2,943 +0.05(+0.57%)
May 10, 2016 8.281 8.242 8.242 8.242 94 -0.00(-0.00%)
May 09, 2016 8.375 8.375 8.242 8.242 6,426 -0.13(-1.59%)
May 06, 2016 8.375 8.375 8.375 8.375 2,548 +0.01(+0.15%)
May 04, 2016 8.375 8.363 8.363 8.363 71 -0.01(-0.15%)
May 03, 2016 8.242 8.375 8.077 8.375 2,206 +0.13(+1.62%)
May 02, 2016 8.242 8.383 8.242 8.242 5,159 -0.18(-2.14%)
Apr 29, 2016 8.312 8.430 8.053 8.422 4,652 -0.02(-0.28%)
Apr 28, 2016 8.446 8.477 8.446 8.446 2,930 +0.01(+0.09%)
Apr 27, 2016 8.281 8.720 8.281 8.438 2,600 +0.16(+1.90%)
Apr 26, 2016 8.108 8.430 8.108 8.281 1,767 +0.20(+2.43%)
Apr 25, 2016 8.438 8.438 8.061 8.085 8,348 -0.26(-3.10%)
Apr 22, 2016 8.438 8.634 8.282 8.344 5,125 -0.17(-2.03%)
Apr 21, 2016 8.501 8.634 8.435 8.516 4,335 +0.27(+3.33%)
Apr 20, 2016 8.227 8.242 8.227 8.242 2,133 +0.20(+2.44%)
Apr 18, 2016 8.234 8.045 8.045 8.045 8 +0.04(+0.49%)
Apr 15, 2016 8.006 8.006 8.006 8.006 417 -0.09(-1.07%)
Apr 14, 2016 8.077 8.124 8.077 8.093 4,901 +0.05(+0.59%)
Apr 13, 2016 8.045 8.085 8.045 8.045 8,262 +0.08(+0.96%)
Apr 12, 2016 7.967 7.969 7.967 7.969 667 -0.07(-0.85%)
Apr 08, 2016 8.069 8.038 8.038 8.038 1 +0.02(+0.29%)
Apr 07, 2016 8.038 8.077 8.006 8.014 1,099 -0.05(-0.58%)
Apr 05, 2016 8.171 8.061 8.061 8.061 110 -0.09(-1.06%)
Apr 04, 2016 8.077 8.147 8.061 8.147 722 +0.09(+1.07%)
Apr 01, 2016 8.242 8.242 8.061 8.061 1,355 -0.03(-0.39%)
Mar 31, 2016 8.382 8.477 8.085 8.093 2,578 -0.27(-3.28%)
Mar 30, 2016 8.352 8.556 8.344 8.367 1,440 -0.27(-3.10%)
Mar 29, 2016 8.242 8.634 8.069 8.634 3,286 +0.63(+7.84%)
Mar 28, 2016 8.245 8.273 8.006 8.006 6,189 -0.46(-5.38%)
Mar 24, 2016 8.438 8.461 8.461 8.461 3,567 +0.32(+3.95%)
Mar 23, 2016 8.140 8.140 8.108 8.140 5,451 -0.04(-0.43%)
Mar 22, 2016 8.175 8.175 8.175 8.175 183 +0.06(+0.73%)
Mar 21, 2016 8.147 8.147 7.932 8.116 2,679 -0.16(-1.99%)
Mar 18, 2016 7.983 8.281 7.983 8.281 1,902 +0.18(+2.23%)
Mar 17, 2016 8.085 8.100 8.060 8.100 8,161 +0.02(+0.29%)
Mar 14, 2016 7.928 8.077 8.077 8.077 12 +0.15(+1.88%)
Mar 11, 2016 7.888 8.006 7.851 7.928 6,306 +0.07(+0.90%)
Mar 10, 2016 7.904 7.983 7.794 7.857 8,393 -0.05(-0.69%)
Mar 09, 2016 7.888 7.959 7.849 7.912 3,210 +0.00(+0.00%)
Mar 08, 2016 7.888 7.912 7.776 7.912 5,507 +0.06(+0.80%)
Mar 07, 2016 7.936 7.983 7.849 7.849 4,484 -0.13(-1.67%)
Mar 04, 2016 7.975 8.161 7.967 7.983 4,692 +0.01(+0.10%)
Mar 03, 2016 8.069 8.167 7.967 7.975 5,925 -0.23(-2.78%)
Mar 02, 2016 8.014 8.202 8.014 8.202 2,382 +0.16(+1.98%)
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.