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

Sb Financial Group (NQ: SBFG )

13.51 +0.50 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 27, 2015 7.880 7.880 7.819 7.819 1,309 -0.07(-0.86%)
Feb 25, 2015 7.965 7.887 7.887 7.887 64 +0.07(+0.87%)
Feb 24, 2015 7.927 7.927 7.796 7.819 2,301 -0.22(-2.68%)
Feb 23, 2015 8.065 8.081 8.027 8.034 5,030 -0.05(-0.57%)
Feb 20, 2015 8.027 8.081 7.742 8.081 4,524 +0.06(+0.77%)
Feb 19, 2015 7.596 8.088 7.596 8.019 12,897 +0.56(+7.53%)
Feb 18, 2015 7.480 7.480 7.457 7.457 272 -0.08(-1.02%)
Feb 17, 2015 7.460 7.534 7.460 7.534 6,450 +0.07(+0.94%)
Feb 13, 2015 7.334 7.464 7.464 7.464 909 -0.04(-0.51%)
Feb 12, 2015 7.503 7.503 7.503 7.503 480 +0.02(+0.30%)
Feb 11, 2015 7.457 7.503 7.363 7.480 4,354 +0.13(+1.78%)
Feb 09, 2015 7.319 7.349 7.349 7.349 131 +0.00(+0.02%)
Feb 06, 2015 7.333 7.357 7.333 7.348 2,173 -0.00(-0.02%)
Feb 05, 2015 7.373 7.373 7.349 7.349 1,429 -0.04(-0.52%)
Feb 04, 2015 7.406 7.406 7.380 7.388 3,579 +0.10(+1.37%)
Feb 02, 2015 7.292 7.288 7.288 7.288 6 -0.01(-0.16%)
Jan 30, 2015 7.391 7.422 7.253 7.299 4,344 -0.03(-0.42%)
Jan 29, 2015 7.253 7.330 7.238 7.330 1,652 -0.06(-0.83%)
Jan 28, 2015 7.261 7.391 7.238 7.391 9,569 +0.10(+1.37%)
Jan 27, 2015 7.238 7.292 7.238 7.292 3,384 +0.05(+0.74%)
Jan 26, 2015 7.200 7.284 7.200 7.238 5,328 +0.06(+0.85%)
Jan 23, 2015 7.200 7.238 7.093 7.177 8,033 -0.09(-1.26%)
Jan 22, 2015 7.261 7.292 7.261 7.269 14,172 +0.15(+2.04%)
Jan 21, 2015 7.199 7.200 7.031 7.123 6,292 -0.04(-0.54%)
Jan 20, 2015 7.223 7.223 7.162 7.162 2,767 -0.00(-0.02%)
Jan 15, 2015 7.223 7.163 7.163 7.163 913 +0.00(+0.02%)
Jan 14, 2015 7.146 7.167 7.146 7.162 2,252 -0.09(-1.27%)
Jan 13, 2015 7.253 7.253 7.253 7.253 171 +0.00(+0.00%)
Jan 12, 2015 7.240 7.259 7.162 7.253 4,425 +0.04(+0.57%)
Jan 09, 2015 7.162 7.212 7.162 7.212 1,566 +0.01(+0.19%)
Jan 08, 2015 7.189 7.243 7.185 7.198 10,243 +0.04(+0.62%)
Jan 07, 2015 7.162 7.246 7.031 7.154 5,090 +0.03(+0.43%)
Jan 06, 2015 7.162 7.193 7.123 7.123 6,681 -0.04(-0.53%)
Jan 05, 2015 7.215 7.261 7.162 7.162 5,249 -0.04(-0.53%)
Dec 31, 2014 7.162 7.200 7.200 7.200 39 +0.08(+1.08%)
Dec 30, 2014 7.169 7.238 7.123 7.123 5,876 -0.05(-0.64%)
Dec 29, 2014 7.215 7.215 7.169 7.169 2,350 -0.01(-0.11%)
Dec 26, 2014 7.292 7.292 7.169 7.177 1,866 +0.00(+0.00%)
Dec 24, 2014 7.269 7.177 7.177 7.177 14,491 +0.02(+0.21%)
Dec 23, 2014 7.169 7.169 7.162 7.162 596 +0.02(+0.32%)
Dec 22, 2014 7.146 7.173 7.131 7.139 1,258 +0.02(+0.22%)
Dec 19, 2014 7.209 7.209 7.123 7.123 3,972 -0.17(-2.30%)
Dec 18, 2014 7.238 7.292 7.238 7.291 5,004 +0.08(+1.16%)
Dec 17, 2014 7.230 7.238 7.207 7.207 1,271 -0.03(-0.42%)
Dec 16, 2014 7.230 7.238 7.200 7.238 4,083 +0.06(+0.85%)
Dec 15, 2014 7.185 7.200 7.177 7.177 1,477 -0.05(-0.74%)
Dec 12, 2014 7.261 7.261 7.178 7.230 2,937 +0.09(+1.29%)
Dec 10, 2014 7.169 7.139 7.139 7.139 1,305 -0.14(-1.89%)
Dec 09, 2014 7.261 7.276 7.200 7.276 7,944 +0.01(+0.11%)
Dec 08, 2014 7.315 7.315 7.139 7.269 6,885 -0.01(-0.11%)
Dec 05, 2014 7.192 7.353 7.192 7.276 12,004 +0.08(+1.06%)
Dec 04, 2014 7.200 7.200 7.132 7.200 5,807 -0.01(-0.11%)
Dec 03, 2014 7.208 7.208 7.208 7.208 139 -0.07(-0.95%)
Dec 02, 2014 7.238 7.276 7.238 7.276 9,827 +0.00(+0.01%)
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.