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

Sb Financial Group (NQ: SBFG )

13.60 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
Dec 31, 2013 5.954 5.865 5.865 5.865 12,226 +0.01(+0.13%)
Dec 30, 2013 5.954 6.088 5.848 5.858 16,429 -0.13(-2.11%)
Dec 27, 2013 5.999 6.140 5.835 5.984 23,989 +0.03(+0.49%)
Dec 26, 2013 6.103 6.148 5.955 5.955 16,959 -0.15(-2.43%)
Dec 24, 2013 6.148 6.200 6.103 6.103 1,747 -0.06(-0.96%)
Dec 23, 2013 5.984 6.207 5.962 6.163 23,005 +0.10(+1.59%)
Dec 20, 2013 5.984 6.148 5.954 6.066 28,084 +0.10(+1.75%)
Dec 19, 2013 5.962 5.999 5.954 5.962 2,301 +0.01(+0.13%)
Dec 18, 2013 6.103 6.178 5.850 5.954 39,179 -0.21(-3.38%)
Dec 17, 2013 6.163 6.178 6.163 6.163 2,568 +0.06(+0.98%)
Dec 16, 2013 6.066 6.103 6.066 6.103 1,354 +0.00(+0.00%)
Dec 13, 2013 6.152 6.152 5.954 6.103 32,850 +0.13(+2.24%)
Dec 12, 2013 6.103 6.103 5.969 5.969 6,392 +0.00(+0.00%)
Dec 11, 2013 6.140 6.148 5.969 5.969 39,750 -0.03(-0.50%)
Dec 10, 2013 5.858 6.021 5.858 5.999 56,447 +0.21(+3.60%)
Dec 06, 2013 5.917 5.791 5.791 5.791 252 -0.16(-2.75%)
Dec 05, 2013 5.969 5.969 5.954 5.954 0 +0.04(+0.63%)
Dec 04, 2013 5.887 5.954 5.887 5.917 0 -0.07(-1.12%)
Dec 03, 2013 5.902 5.984 5.895 5.984 0 +0.07(+1.13%)
Dec 02, 2013 5.954 5.954 5.896 5.917 0 -0.01(-0.13%)
Nov 29, 2013 6.029 6.029 5.925 5.925 0 -0.07(-1.12%)
Nov 27, 2013 5.954 5.992 5.947 5.992 0 +0.07(+1.26%)
Nov 26, 2013 5.947 5.954 5.917 5.917 0 -0.04(-0.62%)
Nov 25, 2013 5.954 5.954 5.954 5.954 0 +0.00(+0.00%)
Nov 22, 2013 5.917 5.954 5.917 5.954 0 -0.00(-0.00%)
Nov 21, 2013 5.783 5.955 5.783 5.954 0 +0.09(+1.52%)
Nov 20, 2013 5.858 5.963 5.858 5.865 0 +0.01(+0.13%)
Nov 19, 2013 5.925 5.925 5.820 5.858 0 -0.10(-1.62%)
Nov 18, 2013 5.895 5.954 5.783 5.954 0 -0.01(-0.12%)
Nov 15, 2013 6.029 6.036 5.906 5.962 0 +0.01(+0.25%)
Nov 14, 2013 5.947 5.947 5.947 5.947 0 -0.08(-1.36%)
Nov 12, 2013 5.902 6.133 5.902 6.029 0 +0.05(+0.87%)
Nov 11, 2013 5.977 5.977 5.977 5.977 0 +0.07(+1.26%)
Nov 08, 2013 5.895 6.059 5.895 5.902 0 +0.01(+0.13%)
Nov 07, 2013 5.956 5.969 5.895 5.895 0 -0.06(-1.00%)
Nov 06, 2013 6.029 6.062 5.880 5.954 0 -0.07(-1.23%)
Nov 05, 2013 6.044 6.044 6.021 6.029 0 +0.07(+1.25%)
Nov 04, 2013 6.096 6.096 5.954 5.954 0 -0.10(-1.71%)
Nov 01, 2013 6.044 6.058 6.044 6.058 0 -0.01(-0.14%)
Oct 31, 2013 6.103 6.103 6.066 6.066 0 +0.00(+0.00%)
Oct 30, 2013 5.992 6.125 5.992 6.066 0 +0.12(+2.07%)
Oct 29, 2013 5.952 6.114 5.928 5.943 0 -0.14(-2.29%)
Oct 28, 2013 6.002 6.082 5.995 6.082 0 +0.15(+2.60%)
Oct 25, 2013 5.876 5.966 5.855 5.928 0 +0.07(+1.27%)
Oct 24, 2013 5.965 5.965 5.565 5.854 0 -0.13(-2.23%)
Oct 23, 2013 5.928 6.025 5.876 5.988 0 -0.04(-0.61%)
Oct 22, 2013 6.195 6.262 5.706 6.025 0 -0.02(-0.36%)
Oct 21, 2013 5.928 6.046 5.854 6.046 0 +0.01(+0.11%)
Oct 18, 2013 6.039 6.039 6.039 6.039 134 +0.01(+0.09%)
Oct 17, 2013 6.033 6.034 6.033 6.034 0 +0.18(+3.07%)
Oct 16, 2013 5.928 6.002 5.736 5.854 0 -0.07(-1.25%)
Oct 15, 2013 5.780 5.928 5.780 5.928 0 +0.15(+2.56%)
Oct 11, 2013 5.780 5.780 5.780 5.780 134 -0.04(-0.64%)
Oct 10, 2013 5.765 5.817 5.699 5.817 0 +0.01(+0.13%)
Oct 09, 2013 5.817 5.817 5.521 5.810 0 +0.07(+1.29%)
Oct 08, 2013 5.736 5.736 5.736 5.736 0 +0.08(+1.44%)
Oct 07, 2013 5.780 5.780 5.632 5.654 0 -0.16(-2.80%)
Oct 04, 2013 5.639 5.817 5.602 5.817 0 +0.07(+1.29%)
Oct 03, 2013 5.706 5.743 5.587 5.743 0 +0.04(+0.65%)
Oct 02, 2013 5.853 5.853 5.706 5.706 0 -0.05(-0.90%)
Oct 01, 2013 5.750 5.758 5.750 5.758 0 -0.00(-0.05%)
Sep 27, 2013 5.854 5.928 5.758 5.761 0 -0.16(-2.70%)
Sep 26, 2013 5.913 5.928 5.913 5.921 0 +0.07(+1.14%)
Sep 25, 2013 5.936 5.951 5.854 5.854 0 +0.00(+0.00%)
Sep 24, 2013 5.810 5.862 5.810 5.854 0 +0.12(+2.07%)
Sep 23, 2013 5.928 5.928 5.706 5.736 0 -0.23(-3.85%)
Sep 20, 2013 5.928 5.965 5.780 5.965 0 +0.06(+1.00%)
Sep 19, 2013 5.899 5.921 5.891 5.906 0 +0.01(+0.13%)
Sep 18, 2013 5.921 5.921 5.685 5.899 0 +0.17(+2.98%)
Sep 17, 2013 5.921 5.921 5.728 5.728 0 -0.24(-3.98%)
Sep 16, 2013 6.002 6.002 5.669 5.965 0 -0.04(-0.62%)
Sep 13, 2013 5.973 6.128 5.928 6.002 0 +0.09(+1.50%)
Sep 12, 2013 5.899 5.939 5.899 5.913 0 -0.05(-0.87%)
Sep 11, 2013 5.928 6.017 5.928 5.965 0 -0.00(-0.01%)
Sep 10, 2013 5.928 5.966 5.928 5.966 0 +0.04(+0.64%)
Sep 09, 2013 5.965 5.965 5.928 5.928 0 -0.19(-3.15%)
Sep 06, 2013 6.121 6.121 5.928 6.121 0 +0.01(+0.12%)
Sep 05, 2013 6.115 6.128 6.114 6.114 0 +0.00(+0.00%)
Sep 04, 2013 6.128 6.128 6.077 6.114 0 -0.01(-0.12%)
Sep 03, 2013 6.077 6.121 6.077 6.121 0 -0.02(-0.36%)
Aug 30, 2013 6.077 6.188 6.040 6.143 0 +0.09(+1.51%)
Aug 29, 2013 5.958 6.052 5.958 6.052 0 +0.01(+0.21%)
Aug 28, 2013 6.002 6.114 5.958 6.039 0 +0.07(+1.24%)
Aug 27, 2013 5.965 5.965 5.960 5.965 0 +0.02(+0.36%)
Aug 26, 2013 5.943 5.944 5.943 5.944 0 -0.04(-0.72%)
Aug 23, 2013 5.817 5.988 5.817 5.987 0 +0.07(+1.24%)
Aug 22, 2013 5.728 5.921 5.632 5.913 0 +0.19(+3.32%)
Aug 21, 2013 5.921 5.921 5.724 5.724 0 -0.19(-3.21%)
Aug 20, 2013 5.891 5.913 5.891 5.913 0 +0.01(+0.13%)
Aug 19, 2013 5.847 5.906 5.847 5.906 0 +0.13(+2.18%)
Aug 16, 2013 5.847 5.847 5.632 5.780 0 +0.07(+1.30%)
Aug 14, 2013 5.891 5.706 5.706 5.706 12,145 -0.20(-3.39%)
Aug 13, 2013 5.691 5.906 5.639 5.906 7,054 +0.29(+5.14%)
Aug 12, 2013 5.928 5.928 5.610 5.617 19,003 -0.30(-5.00%)
Aug 09, 2013 5.825 5.928 5.825 5.913 2,403 +0.10(+1.65%)
Aug 08, 2013 5.817 5.825 5.758 5.817 9,126 -0.11(-1.88%)
Aug 07, 2013 5.847 5.928 5.820 5.928 7,955 +0.11(+1.91%)
Aug 06, 2013 5.928 5.928 5.817 5.817 5,221 -0.11(-1.88%)
Aug 05, 2013 5.884 5.928 5.816 5.928 45,818 +0.09(+1.52%)
Aug 02, 2013 5.862 5.862 5.839 5.839 5,674 -0.02(-0.38%)
Aug 01, 2013 5.862 5.862 5.854 5.862 4,612 +0.01(+0.13%)
Jul 31, 2013 5.891 5.891 5.854 5.854 0 +0.00(+0.00%)
Jul 30, 2013 5.891 5.891 5.854 5.854 0 -0.03(-0.53%)
Jul 29, 2013 5.891 5.891 5.885 5.885 0 +0.02(+0.40%)
Jul 26, 2013 5.988 5.988 5.854 5.862 0 -0.14(-2.35%)
Jul 25, 2013 6.114 6.114 6.002 6.002 0 +0.04(+0.62%)
Jul 24, 2013 6.099 6.099 5.854 5.965 0 -0.09(-1.46%)
Jul 23, 2013 6.016 6.054 5.985 6.054 0 +0.07(+1.10%)
Jul 22, 2013 5.862 6.002 5.862 5.988 0 +0.01(+0.12%)
Jul 19, 2013 5.951 6.002 5.951 5.980 0 +0.02(+0.37%)
Jul 17, 2013 5.958 5.958 5.958 5.958 0 +0.20(+3.47%)
Jul 16, 2013 5.758 5.758 5.758 5.758 0 -0.02(-0.38%)
Jul 15, 2013 5.928 6.002 5.780 5.780 0 -0.11(-1.89%)
Jul 12, 2013 5.891 5.891 5.891 5.891 0 -0.01(-0.13%)
Jul 11, 2013 5.765 5.906 5.758 5.899 0 +0.16(+2.71%)
Jul 10, 2013 5.899 5.906 5.743 5.743 0 -0.16(-2.76%)
Jul 09, 2013 5.788 5.906 5.788 5.906 0 +0.15(+2.60%)
Jul 08, 2013 5.721 5.830 5.721 5.757 0 +0.07(+1.28%)
Jul 05, 2013 5.713 5.713 5.632 5.684 0 +0.01(+0.13%)
Jul 03, 2013 5.565 5.743 5.565 5.676 0 +0.04(+0.79%)
Jul 01, 2013 5.617 5.632 5.632 5.632 539 -0.01(-0.26%)
Jun 28, 2013 5.773 5.965 5.595 5.647 12,717 +0.01(+0.26%)
Jun 26, 2013 5.669 5.669 5.632 5.632 0 +0.00(+0.00%)
Jun 25, 2013 5.743 5.743 5.291 5.632 0 -0.26(-4.40%)
Jun 24, 2013 5.869 5.891 5.869 5.891 0 -0.03(-0.50%)
Jun 21, 2013 5.928 5.928 5.921 5.921 1,631 -0.04(-0.75%)
Jun 20, 2013 6.208 6.208 5.965 5.965 0 -0.01(-0.25%)
Jun 19, 2013 6.180 6.180 5.980 5.980 0 -0.08(-1.34%)
Jun 18, 2013 5.965 6.210 5.965 6.062 0 -0.17(-2.73%)
Jun 17, 2013 6.262 6.262 5.965 6.232 0 -0.01(-0.12%)
Jun 14, 2013 6.240 6.240 6.240 6.240 0 -0.01(-0.24%)
Jun 13, 2013 6.032 6.269 5.943 6.254 11,215 +0.25(+4.20%)
Jun 12, 2013 5.965 6.002 5.951 6.002 597 -0.21(-3.46%)
Jun 11, 2013 6.114 6.217 6.114 6.217 944 +0.25(+4.27%)
Jun 10, 2013 6.002 6.299 5.963 5.963 0 -0.04(-0.66%)
Jun 07, 2013 6.002 6.002 6.002 6.002 0 +0.03(+0.50%)
Jun 06, 2013 5.973 5.973 5.973 5.973 0 +0.04(+0.75%)
Jun 05, 2013 6.047 6.291 5.928 5.928 0 -0.07(-1.23%)
Jun 04, 2013 6.002 6.002 6.002 6.002 0 -0.00(-0.00%)
Jun 03, 2013 6.002 6.003 6.002 6.003 1,477 -0.02(-0.27%)
May 31, 2013 6.019 6.019 6.019 6.019 296 -0.16(-2.61%)
May 30, 2013 6.299 6.299 6.165 6.180 0 +0.01(+0.24%)
May 29, 2013 6.165 6.165 6.165 6.165 674 -0.21(-3.26%)
May 28, 2013 6.284 6.423 6.173 6.373 6,006 -0.02(-0.35%)
May 24, 2013 6.432 6.432 6.395 6.395 0 +0.31(+5.12%)
May 23, 2013 6.284 6.284 6.084 6.084 0 -0.21(-3.41%)
May 21, 2013 6.454 6.299 6.299 6.299 1,484 +0.13(+2.04%)
May 20, 2013 6.158 6.336 6.136 6.173 0 +0.04(+0.70%)
May 17, 2013 6.062 6.492 6.062 6.130 0 +0.02(+0.27%)
May 16, 2013 6.262 6.262 6.092 6.114 1,074 -0.15(-2.37%)
May 15, 2013 6.217 6.262 6.084 6.262 3,854 +0.16(+2.67%)
May 13, 2013 6.114 6.588 5.980 6.099 0 -0.49(-7.42%)
May 10, 2013 6.132 6.588 6.132 6.588 0 +0.05(+0.84%)
May 09, 2013 6.632 6.632 6.514 6.533 0 +0.00(+0.07%)
May 08, 2013 6.128 6.655 5.728 6.529 0 +0.36(+5.76%)
May 07, 2013 6.009 6.254 5.632 6.173 0 -0.01(-0.24%)
May 06, 2013 6.202 6.240 6.180 6.188 0 -0.11(-1.76%)
May 03, 2013 6.536 6.558 6.299 6.299 0 -0.26(-3.95%)
May 02, 2013 6.299 6.558 6.299 6.558 0 +0.19(+2.91%)
May 01, 2013 6.314 6.373 6.299 6.373 0 -0.07(-1.04%)
Apr 30, 2013 6.447 6.447 6.314 6.440 0 +0.07(+1.05%)
Apr 29, 2013 6.299 6.484 6.299 6.373 8,245 +0.04(+0.58%)
Apr 26, 2013 6.336 6.336 6.299 6.336 7,330 +0.04(+0.59%)
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.