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

Sb Financial Group (NQ: SBFG )

13.61 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 6.201 6.238 6.133 6.238 9,120 +0.04(+0.60%)
Mar 28, 2014 6.267 6.267 6.193 6.201 8,649 -0.04(-0.60%)
Mar 26, 2014 6.096 6.238 6.238 6.238 136 +0.07(+1.21%)
Mar 25, 2014 6.290 6.343 6.163 6.163 10,569 -0.13(-2.14%)
Mar 24, 2014 6.178 6.298 6.178 6.298 1,396 +0.10(+1.57%)
Mar 21, 2014 6.313 6.403 6.201 6.201 7,949 +0.01(+0.12%)
Mar 20, 2014 6.358 6.432 6.133 6.193 24,167 -0.11(-1.78%)
Mar 19, 2014 6.388 6.507 6.283 6.305 11,122 -0.08(-1.29%)
Mar 18, 2014 6.393 6.432 6.238 6.387 12,329 +0.00(+0.00%)
Mar 14, 2014 6.440 6.387 6.387 6.387 5 -0.10(-1.50%)
Mar 13, 2014 6.486 6.486 6.485 6.485 412 +0.07(+1.05%)
Mar 12, 2014 6.447 6.447 6.417 6.417 1,782 -0.09(-1.38%)
Mar 11, 2014 6.495 6.507 6.495 6.507 481 +0.16(+2.47%)
Mar 10, 2014 6.500 6.500 6.350 6.350 10,201 -0.15(-2.29%)
Mar 07, 2014 6.499 6.499 6.499 6.499 2,053 +0.06(+0.92%)
Mar 06, 2014 6.432 6.452 6.425 6.440 4,429 +0.04(+0.58%)
Mar 05, 2014 6.500 6.507 6.402 6.402 13,182 -0.06(-0.94%)
Mar 04, 2014 6.544 6.544 6.350 6.463 7,957 -0.10(-1.58%)
Mar 03, 2014 6.492 6.574 6.458 6.567 4,023 +0.10(+1.50%)
Feb 28, 2014 6.388 6.470 6.388 6.470 1,740 -0.03(-0.46%)
Feb 26, 2014 6.514 6.500 6.500 6.500 2,141 -0.07(-1.14%)
Feb 25, 2014 6.574 6.574 6.574 6.574 1,057 +0.00(+0.00%)
Feb 24, 2014 6.380 6.574 6.380 6.574 2,868 +0.11(+1.73%)
Feb 21, 2014 6.574 6.574 6.462 6.462 3,461 -0.11(-1.70%)
Feb 20, 2014 6.537 6.724 6.500 6.574 9,929 +0.04(+0.57%)
Feb 19, 2014 6.507 6.537 6.507 6.537 623 +0.01(+0.18%)
Feb 18, 2014 6.463 6.537 6.462 6.525 3,982 +0.10(+1.56%)
Feb 14, 2014 6.410 6.425 6.425 6.425 4,149 -0.01(-0.23%)
Feb 13, 2014 6.238 6.536 6.238 6.440 27,693 +0.20(+3.23%)
Feb 12, 2014 6.253 6.253 6.238 6.238 910 +0.02(+0.36%)
Feb 11, 2014 6.305 6.346 6.210 6.216 2,944 -0.17(-2.69%)
Feb 10, 2014 6.335 6.462 6.335 6.387 6,368 +0.00(+0.00%)
Feb 07, 2014 6.351 6.402 6.350 6.387 10,920 +0.04(+0.59%)
Feb 06, 2014 6.350 6.350 6.350 6.350 334 -0.07(-1.16%)
Feb 05, 2014 6.253 6.502 6.253 6.425 3,813 -0.02(-0.29%)
Feb 04, 2014 6.421 6.518 6.324 6.443 23,517 +0.02(+0.35%)
Feb 03, 2014 6.362 6.503 6.324 6.421 5,010 +0.17(+2.74%)
Jan 31, 2014 6.473 6.546 6.205 6.250 16,635 -0.30(-4.54%)
Jan 30, 2014 6.532 6.548 6.510 6.548 1,478 +0.19(+2.92%)
Jan 29, 2014 6.354 6.502 6.354 6.362 7,838 +0.04(+0.59%)
Jan 28, 2014 6.118 6.540 6.118 6.324 13,145 +0.22(+3.65%)
Jan 27, 2014 6.109 6.152 6.101 6.102 4,224 -0.04(-0.71%)
Jan 24, 2014 6.146 6.243 6.101 6.146 11,591 -0.01(-0.11%)
Jan 23, 2014 6.153 6.153 6.153 6.153 671 +0.01(+0.12%)
Jan 22, 2014 6.142 6.176 6.138 6.146 6,814 -0.10(-1.55%)
Jan 21, 2014 6.243 6.250 6.168 6.243 10,022 +0.00(+0.00%)
Jan 17, 2014 6.191 6.243 6.243 6.243 3,494 -0.01(-0.24%)
Jan 16, 2014 6.138 6.272 6.138 6.257 4,166 -0.02(-0.36%)
Jan 15, 2014 6.280 6.280 6.280 6.280 255 +0.07(+1.08%)
Jan 14, 2014 6.250 6.250 6.183 6.213 1,811 +0.07(+1.21%)
Jan 13, 2014 6.124 6.287 6.124 6.138 14,077 +0.04(+0.61%)
Jan 10, 2014 6.042 6.101 6.042 6.101 14,118 +0.15(+2.50%)
Jan 09, 2014 5.952 6.004 5.938 5.952 14,812 +0.11(+1.91%)
Jan 08, 2014 5.952 5.952 5.766 5.841 10,398 -0.18(-3.00%)
Jan 07, 2014 6.021 6.021 6.021 6.021 1,224 +0.04(+0.66%)
Jan 06, 2014 5.915 5.982 5.915 5.982 6,412 +0.06(+1.00%)
Jan 03, 2014 5.923 5.938 5.915 5.923 1,236 +0.04(+0.63%)
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.