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 (%)
Feb 29, 2016 7.928 8.202 7.928 7.975 4,264 -0.23(-2.78%)
Feb 26, 2016 8.030 8.202 8.030 8.202 4,837 +0.16(+1.95%)
Feb 25, 2016 7.873 8.045 7.873 8.045 4,529 -0.03(-0.39%)
Feb 24, 2016 8.202 8.202 7.873 8.077 12,481 -0.01(-0.10%)
Feb 23, 2016 8.045 8.187 8.014 8.085 2,881 -0.01(-0.10%)
Feb 22, 2016 8.014 8.104 8.014 8.093 1,216 +0.00(+0.00%)
Feb 19, 2016 8.085 8.210 8.045 8.093 2,795 +0.01(+0.10%)
Feb 18, 2016 7.865 8.085 7.849 8.085 3,769 -0.03(-0.39%)
Feb 17, 2016 7.959 8.124 7.896 8.116 12,149 +0.02(+0.29%)
Feb 16, 2016 7.849 8.093 7.849 8.093 4,639 +0.11(+1.38%)
Feb 12, 2016 7.826 7.983 7.983 7.983 11,338 +0.13(+1.70%)
Feb 11, 2016 7.869 7.912 7.810 7.849 3,553 -0.07(-0.85%)
Feb 10, 2016 7.936 7.936 7.818 7.917 3,385 +0.05(+0.66%)
Feb 09, 2016 7.830 7.869 7.728 7.865 23,387 +0.11(+1.46%)
Feb 08, 2016 7.845 7.884 7.603 7.752 13,822 -0.08(-1.00%)
Feb 05, 2016 7.892 8.025 7.806 7.830 4,381 -0.17(-2.15%)
Feb 04, 2016 8.056 8.119 7.814 8.002 87,106 +0.07(+0.89%)
Feb 03, 2016 8.119 8.119 7.806 7.931 5,126 -0.19(-2.31%)
Feb 02, 2016 8.228 8.228 8.119 8.119 3,616 +0.12(+1.46%)
Feb 01, 2016 8.267 8.314 8.002 8.002 13,756 -0.27(-3.21%)
Jan 29, 2016 8.287 8.431 8.197 8.267 11,007 +0.26(+3.22%)
Jan 28, 2016 8.041 8.041 7.806 8.009 12,168 -0.15(-1.82%)
Jan 27, 2016 8.158 8.158 8.158 8.158 1,502 +0.16(+2.05%)
Jan 26, 2016 7.908 8.002 7.884 7.994 3,695 -0.01(-0.10%)
Jan 25, 2016 8.002 8.072 7.838 8.002 7,962 -0.04(-0.49%)
Jan 22, 2016 8.400 8.673 7.890 8.041 13,606 +0.04(+0.52%)
Jan 21, 2016 7.999 7.999 7.999 7.999 413 +0.11(+1.45%)
Jan 20, 2016 8.041 8.041 7.806 7.884 21,267 -0.16(-1.94%)
Jan 19, 2016 8.002 8.212 7.994 8.041 7,969 +0.10(+1.28%)
Jan 15, 2016 8.033 7.939 7.939 7.939 9,863 -0.44(-5.22%)
Jan 14, 2016 8.485 8.509 8.376 8.376 1,008 +0.10(+1.23%)
Jan 13, 2016 8.275 8.275 8.197 8.275 5,802 +0.00(+0.00%)
Jan 12, 2016 8.415 8.415 8.267 8.275 8,908 -0.12(-1.49%)
Jan 11, 2016 8.688 8.743 8.294 8.400 4,320 -0.14(-1.66%)
Jan 08, 2016 8.493 8.625 8.493 8.542 2,435 +0.19(+2.26%)
Jan 07, 2016 8.517 8.525 8.290 8.353 7,148 -0.12(-1.38%)
Jan 05, 2016 8.212 8.470 8.470 8.470 198 -0.21(-2.43%)
Jan 04, 2016 8.595 8.681 8.204 8.681 4,744 -0.02(-0.18%)
Dec 31, 2015 8.712 8.696 8.696 8.696 4,867 +0.10(+1.18%)
Dec 30, 2015 8.681 8.681 8.587 8.595 6,310 -0.03(-0.36%)
Dec 29, 2015 8.626 8.626 8.626 8.626 750 -0.05(-0.63%)
Dec 28, 2015 8.665 8.841 8.665 8.681 11,659 +0.05(+0.63%)
Dec 22, 2015 8.540 8.626 8.626 8.626 11,529 -0.01(-0.12%)
Dec 21, 2015 8.782 8.782 8.637 8.637 737 -0.10(-1.13%)
Dec 18, 2015 8.662 8.735 8.548 8.735 12,721 +0.07(+0.81%)
Dec 17, 2015 8.899 8.907 8.665 8.665 13,993 -0.21(-2.37%)
Dec 16, 2015 8.980 8.980 8.860 8.876 9,734 -0.05(-0.52%)
Dec 15, 2015 9.172 9.172 8.923 8.923 6,808 +0.02(+0.26%)
Dec 14, 2015 8.962 9.009 8.891 8.899 13,808 -0.04(-0.44%)
Dec 11, 2015 8.884 8.954 8.821 8.938 9,425 +0.15(+1.69%)
Dec 10, 2015 8.923 8.923 8.790 8.790 2,576 -0.13(-1.46%)
Dec 09, 2015 8.759 8.921 8.727 8.921 4,483 +0.17(+1.94%)
Dec 08, 2015 8.962 8.977 8.751 8.751 1,620 -0.16(-1.75%)
Dec 07, 2015 8.704 8.977 8.704 8.907 7,306 +0.09(+1.06%)
Dec 04, 2015 8.938 8.938 8.813 8.813 429 -0.06(-0.63%)
Dec 03, 2015 8.977 8.977 8.813 8.869 2,524 -0.05(-0.60%)
Dec 02, 2015 8.907 8.977 8.907 8.923 12,163 +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.