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 (%)
Nov 28, 2014 7.205 7.205 7.197 7.197 2,505 -0.08(-1.04%)
Nov 26, 2014 7.167 7.273 7.273 7.273 25,053 +0.08(+1.05%)
Nov 25, 2014 7.205 7.205 7.061 7.197 6,327 -0.01(-0.11%)
Nov 24, 2014 7.189 7.243 7.182 7.205 9,277 -0.06(-0.83%)
Nov 21, 2014 7.045 7.356 7.045 7.265 14,917 +0.22(+3.11%)
Nov 20, 2014 6.977 7.114 6.977 7.045 10,225 +0.07(+1.04%)
Nov 19, 2014 6.954 7.015 6.909 6.973 5,535 +0.01(+0.16%)
Nov 18, 2014 6.856 6.962 6.825 6.962 20,227 +0.00(+0.00%)
Nov 17, 2014 6.949 6.962 6.909 6.962 1,699 +0.05(+0.77%)
Nov 14, 2014 6.780 6.924 6.780 6.909 6,509 +0.11(+1.56%)
Nov 13, 2014 6.803 6.823 6.803 6.803 581 -0.02(-0.33%)
Nov 12, 2014 6.788 6.825 6.788 6.825 1,764 +0.08(+1.12%)
Nov 07, 2014 6.674 6.750 6.750 6.750 2,109 +0.08(+1.14%)
Nov 06, 2014 6.674 6.962 6.674 6.674 7,719 +0.00(+0.00%)
Nov 05, 2014 6.788 6.977 6.651 6.674 79,141 -0.02(-0.28%)
Nov 04, 2014 6.753 6.829 6.670 6.693 30,062 -0.10(-1.44%)
Nov 03, 2014 6.844 6.964 6.723 6.791 194,394 +0.00(+0.00%)
Oct 31, 2014 6.979 6.979 6.791 6.791 8,152 -0.12(-1.75%)
Oct 30, 2014 6.829 6.912 6.791 6.912 50,221 +0.12(+1.78%)
Oct 29, 2014 6.844 6.844 6.791 6.791 14,722 -0.08(-1.10%)
Oct 28, 2014 6.829 6.866 6.829 6.866 8,565 +0.02(+0.22%)
Oct 27, 2014 6.791 6.866 6.791 6.851 26,600 +0.06(+0.89%)
Oct 24, 2014 6.791 6.942 6.776 6.791 34,468 +0.06(+0.90%)
Oct 23, 2014 6.942 6.942 6.640 6.730 6,759 -0.25(-3.57%)
Oct 22, 2014 6.753 6.979 6.489 6.979 10,386 +0.30(+4.52%)
Oct 21, 2014 6.678 6.678 6.678 6.678 816 -0.00(-0.00%)
Oct 20, 2014 6.617 6.753 6.617 6.678 4,638 +0.14(+2.20%)
Oct 17, 2014 6.753 6.783 6.534 6.534 5,054 -0.22(-3.24%)
Oct 16, 2014 6.429 6.753 6.429 6.753 1,665 -0.01(-0.11%)
Oct 15, 2014 6.753 6.783 6.429 6.761 5,473 +0.05(+0.67%)
Oct 14, 2014 6.632 6.715 6.632 6.715 1,536 +0.00(+0.00%)
Oct 13, 2014 6.715 6.715 6.715 6.715 2,813 +0.25(+3.85%)
Oct 10, 2014 6.683 6.683 6.414 6.466 9,212 -0.25(-3.71%)
Oct 09, 2014 6.783 6.783 6.715 6.715 2,270 +0.00(+0.00%)
Oct 08, 2014 6.746 6.753 6.715 6.715 3,539 -0.08(-1.11%)
Oct 07, 2014 6.738 6.819 6.738 6.791 1,196 +0.05(+0.67%)
Oct 06, 2014 6.723 6.768 6.723 6.746 795 -0.01(-0.11%)
Oct 03, 2014 6.761 6.809 6.746 6.753 6,964 -0.04(-0.61%)
Oct 01, 2014 6.904 6.795 6.795 6.795 4,638 -0.03(-0.50%)
Sep 30, 2014 6.904 6.904 6.813 6.829 2,714 -0.07(-0.98%)
Sep 29, 2014 6.836 6.896 6.836 6.896 2,650 +0.11(+1.55%)
Sep 26, 2014 6.798 6.813 6.791 6.791 1,574 -0.01(-0.12%)
Sep 25, 2014 6.799 6.799 6.799 6.799 1,497 +0.01(+0.12%)
Sep 24, 2014 6.806 6.837 6.791 6.791 2,394 -0.04(-0.55%)
Sep 23, 2014 6.810 6.829 6.810 6.829 2,681 -0.03(-0.41%)
Sep 22, 2014 6.836 6.857 6.829 6.857 1,217 -0.05(-0.68%)
Sep 19, 2014 6.942 6.942 6.829 6.904 2,594 +0.08(+1.22%)
Sep 18, 2014 6.798 6.829 6.708 6.821 13,796 +0.03(+0.44%)
Sep 17, 2014 6.655 6.791 6.655 6.791 486 +0.00(+0.00%)
Sep 16, 2014 6.715 6.791 6.715 6.791 2,292 +0.07(+1.01%)
Sep 15, 2014 6.746 6.746 6.700 6.723 1,681 -0.02(-0.34%)
Sep 12, 2014 6.700 6.746 6.700 6.746 7,042 +0.08(+1.25%)
Sep 11, 2014 6.647 6.738 6.647 6.663 3,391 +0.02(+0.23%)
Sep 10, 2014 6.564 6.651 6.564 6.647 19,456 +0.05(+0.69%)
Sep 09, 2014 6.315 6.602 6.315 6.602 3,708 -0.13(-1.91%)
Sep 08, 2014 6.670 6.768 6.534 6.730 8,197 +0.05(+0.68%)
Sep 05, 2014 6.685 6.685 6.685 6.685 165 +0.02(+0.34%)
Sep 04, 2014 6.678 6.734 6.663 6.663 1,126 -0.01(-0.22%)
Sep 03, 2014 6.647 6.677 6.647 6.677 1,060 +0.04(+0.56%)
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.