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

Sb Financial Group (NQ: SBFG )

13.77 +0.14 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2015 7.921 8.228 7.867 7.897 6,231 +0.05(+0.59%)
Sep 29, 2015 7.813 7.882 7.813 7.851 4,213 +0.01(+0.10%)
Sep 28, 2015 7.744 7.882 7.690 7.844 5,847 -0.01(-0.10%)
Sep 25, 2015 7.851 7.959 7.851 7.851 931 -0.26(-3.22%)
Sep 24, 2015 8.136 8.136 8.097 8.113 1,159 +0.11(+1.34%)
Sep 23, 2015 7.882 8.182 7.882 8.005 2,399 +0.22(+2.87%)
Sep 22, 2015 7.959 8.205 7.782 7.782 3,604 -0.22(-2.69%)
Sep 21, 2015 8.128 8.243 7.736 7.997 7,573 -0.02(-0.19%)
Sep 18, 2015 7.913 8.267 7.613 8.013 89,684 +0.05(+0.68%)
Sep 17, 2015 7.890 8.136 7.690 7.959 18,517 +0.27(+3.50%)
Sep 16, 2015 7.698 7.951 7.651 7.690 20,571 -0.01(-0.15%)
Sep 15, 2015 7.621 7.920 7.613 7.701 5,209 +0.01(+0.15%)
Sep 14, 2015 7.698 7.782 7.613 7.690 5,932 +0.06(+0.81%)
Sep 11, 2015 7.313 8.074 7.313 7.628 17,233 +0.18(+2.48%)
Sep 10, 2015 7.882 8.151 7.436 7.444 10,793 -0.45(-5.74%)
Sep 09, 2015 7.990 7.990 7.882 7.897 6,284 -0.03(-0.39%)
Sep 08, 2015 8.159 8.194 7.744 7.928 11,824 -0.22(-2.74%)
Sep 04, 2015 8.190 8.151 8.151 8.151 1,560 -0.02(-0.19%)
Sep 03, 2015 8.267 8.267 8.151 8.167 3,379 +0.02(+0.19%)
Sep 02, 2015 8.267 8.267 8.151 8.151 3,694 -0.04(-0.47%)
Sep 01, 2015 8.205 8.228 8.151 8.190 5,022 -0.02(-0.19%)
Aug 31, 2015 8.205 8.228 8.205 8.205 1,395 -0.01(-0.09%)
Aug 28, 2015 8.420 8.420 8.197 8.213 3,499 -0.17(-2.05%)
Aug 27, 2015 8.420 8.420 8.287 8.384 1,318 -0.07(-0.88%)
Aug 26, 2015 8.265 8.459 8.190 8.459 4,049 +0.23(+2.80%)
Aug 25, 2015 8.459 8.459 8.228 8.228 1,158 +0.00(+0.00%)
Aug 24, 2015 8.228 8.382 8.167 8.228 20,018 +0.00(+0.00%)
Aug 21, 2015 8.443 8.443 8.228 8.228 1,855 -0.08(-0.93%)
Aug 20, 2015 8.363 8.363 8.305 8.305 906 +0.08(+0.94%)
Aug 18, 2015 8.274 8.228 8.228 8.228 148 -0.05(-0.65%)
Aug 17, 2015 8.228 8.367 8.228 8.282 2,928 +0.05(+0.65%)
Aug 14, 2015 8.228 8.228 8.228 8.228 503 -0.18(-2.10%)
Aug 13, 2015 8.420 8.420 8.405 8.405 1,726 -0.05(-0.64%)
Aug 12, 2015 8.459 8.474 8.459 8.459 13,781 +0.04(+0.46%)
Aug 10, 2015 8.420 8.420 8.420 8.420 1 +0.00(+0.00%)
Aug 07, 2015 8.489 8.489 8.420 8.420 1,086 -0.04(-0.45%)
Aug 06, 2015 8.466 8.466 8.466 8.459 346 +0.02(+0.27%)
Aug 05, 2015 8.427 8.436 8.420 8.436 3,350 +0.01(+0.09%)
Aug 04, 2015 8.283 8.428 8.283 8.428 1,029 +0.00(+0.00%)
Aug 03, 2015 8.428 8.428 8.420 8.428 4,648 -0.19(-2.22%)
Jul 31, 2015 8.420 8.727 8.212 8.619 1,318 +0.20(+2.36%)
Jul 30, 2015 8.420 8.420 8.191 8.420 3,076 +0.00(+0.00%)
Jul 28, 2015 8.795 8.420 8.420 8.420 5,356 +0.69(+8.91%)
Jul 27, 2015 8.152 8.152 7.410 7.731 55,824 -0.59(-7.08%)
Jul 24, 2015 8.229 8.321 8.229 8.321 2,999 +0.19(+2.35%)
Jul 23, 2015 8.129 8.129 8.129 8.129 416 +0.09(+1.14%)
Jul 22, 2015 8.229 8.245 8.038 8.038 1,993 -0.22(-2.71%)
Jul 21, 2015 8.229 8.261 8.229 8.261 2,032 +0.15(+1.81%)
Jul 20, 2015 8.145 8.145 8.114 8.114 2,300 -0.08(-0.93%)
Jul 16, 2015 8.443 8.191 8.191 8.191 4,310 -0.11(-1.38%)
Jul 15, 2015 8.345 8.497 8.306 8.306 2,113 -0.02(-0.28%)
Jul 14, 2015 8.328 8.328 8.328 8.328 654 +0.10(+1.21%)
Jul 13, 2015 8.175 8.765 8.175 8.229 13,740 +0.08(+0.94%)
Jul 10, 2015 8.091 8.152 8.091 8.152 3,657 +0.04(+0.47%)
Jul 09, 2015 8.084 8.114 8.084 8.114 532 +0.00(+0.00%)
Jul 08, 2015 8.152 8.152 8.114 8.114 525 -0.04(-0.46%)
Jul 07, 2015 8.155 8.155 8.129 8.151 2,091 -0.00(-0.01%)
Jul 06, 2015 8.191 8.191 8.152 8.152 581 -0.05(-0.65%)
Jul 02, 2015 8.084 8.206 8.206 8.206 7,054 +0.04(+0.47%)
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.