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 (%)
Feb 27, 2015 7.800 7.800 7.739 7.739 1,323 -0.07(-0.86%)
Feb 25, 2015 7.884 7.806 7.806 7.806 65 +0.07(+0.87%)
Feb 24, 2015 7.846 7.846 7.716 7.739 2,324 -0.21(-2.68%)
Feb 23, 2015 7.983 7.998 7.945 7.953 5,081 -0.05(-0.57%)
Feb 20, 2015 7.945 7.998 7.663 7.998 4,571 +0.06(+0.77%)
Feb 19, 2015 7.518 8.006 7.518 7.937 13,030 +0.56(+7.53%)
Feb 18, 2015 7.404 7.404 7.381 7.381 275 -0.08(-1.02%)
Feb 17, 2015 7.384 7.457 7.384 7.457 6,516 +0.07(+0.94%)
Feb 13, 2015 7.259 7.388 7.388 7.388 918 -0.04(-0.51%)
Feb 12, 2015 7.426 7.426 7.426 7.426 485 +0.02(+0.30%)
Feb 11, 2015 7.381 7.427 7.288 7.404 4,399 +0.13(+1.78%)
Feb 09, 2015 7.244 7.275 7.275 7.275 132 +0.00(+0.02%)
Feb 06, 2015 7.259 7.282 7.259 7.273 2,196 -0.00(-0.02%)
Feb 05, 2015 7.298 7.298 7.275 7.275 1,444 -0.04(-0.52%)
Feb 04, 2015 7.331 7.331 7.305 7.313 3,616 +0.10(+1.37%)
Feb 02, 2015 7.218 7.214 7.214 7.214 6 -0.01(-0.16%)
Jan 30, 2015 7.316 7.346 7.180 7.225 4,389 -0.03(-0.42%)
Jan 29, 2015 7.180 7.255 7.164 7.255 1,669 -0.06(-0.83%)
Jan 28, 2015 7.187 7.316 7.165 7.316 9,668 +0.10(+1.37%)
Jan 27, 2015 7.164 7.218 7.164 7.218 3,418 +0.05(+0.74%)
Jan 26, 2015 7.127 7.210 7.127 7.164 5,382 +0.06(+0.85%)
Jan 23, 2015 7.127 7.164 7.020 7.104 8,115 -0.09(-1.26%)
Jan 22, 2015 7.187 7.218 7.187 7.195 14,317 +0.14(+2.04%)
Jan 21, 2015 7.126 7.127 6.960 7.051 6,357 -0.04(-0.54%)
Jan 20, 2015 7.149 7.149 7.089 7.089 2,796 -0.00(-0.02%)
Jan 15, 2015 7.149 7.090 7.090 7.090 923 +0.00(+0.02%)
Jan 14, 2015 7.073 7.094 7.073 7.089 2,275 -0.09(-1.27%)
Jan 13, 2015 7.180 7.180 7.180 7.180 172 +0.00(+0.00%)
Jan 12, 2015 7.166 7.185 7.089 7.180 4,471 +0.04(+0.57%)
Jan 09, 2015 7.089 7.139 7.089 7.139 1,582 +0.01(+0.19%)
Jan 08, 2015 7.116 7.169 7.111 7.125 10,348 +0.04(+0.62%)
Jan 07, 2015 7.089 7.172 6.960 7.081 5,142 +0.03(+0.43%)
Jan 06, 2015 7.089 7.119 7.051 7.051 6,750 -0.04(-0.53%)
Jan 05, 2015 7.142 7.187 7.089 7.089 5,303 -0.04(-0.53%)
Dec 31, 2014 7.089 7.127 7.127 7.127 39 +0.08(+1.08%)
Dec 30, 2014 7.096 7.164 7.051 7.051 5,936 -0.05(-0.64%)
Dec 29, 2014 7.142 7.142 7.096 7.096 2,374 -0.01(-0.11%)
Dec 26, 2014 7.218 7.218 7.096 7.104 1,886 +0.00(+0.00%)
Dec 24, 2014 7.195 7.104 7.104 7.104 14,641 +0.02(+0.21%)
Dec 23, 2014 7.096 7.096 7.089 7.089 602 +0.02(+0.32%)
Dec 22, 2014 7.073 7.100 7.058 7.066 1,271 +0.02(+0.22%)
Dec 19, 2014 7.136 7.136 7.051 7.051 4,013 -0.17(-2.30%)
Dec 18, 2014 7.164 7.218 7.164 7.217 5,055 +0.08(+1.16%)
Dec 17, 2014 7.157 7.164 7.134 7.134 1,284 -0.03(-0.42%)
Dec 16, 2014 7.157 7.164 7.127 7.164 4,125 +0.06(+0.85%)
Dec 15, 2014 7.111 7.127 7.104 7.104 1,493 -0.05(-0.74%)
Dec 12, 2014 7.187 7.187 7.105 7.157 2,967 +0.09(+1.29%)
Dec 10, 2014 7.096 7.066 7.066 7.066 1,319 -0.14(-1.89%)
Dec 09, 2014 7.187 7.202 7.127 7.202 8,026 +0.01(+0.11%)
Dec 08, 2014 7.240 7.240 7.066 7.195 6,956 -0.01(-0.11%)
Dec 05, 2014 7.119 7.278 7.119 7.202 12,128 +0.08(+1.06%)
Dec 04, 2014 7.127 7.127 7.059 7.127 5,866 -0.01(-0.11%)
Dec 03, 2014 7.134 7.134 7.134 7.134 141 -0.07(-0.95%)
Dec 02, 2014 7.164 7.202 7.164 7.202 9,928 +0.00(+0.01%)
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.