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

Sb Financial Group (NQ: SBFG )

13.51 +0.50 (+3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 9.793 10.35 9.793 9.920 8,663 +0.25(+2.54%)
Aug 30, 2016 9.642 10.24 9.642 9.674 12,817 +0.14(+1.50%)
Aug 29, 2016 9.523 9.531 9.523 9.531 6,106 +0.01(+0.08%)
Aug 26, 2016 9.126 9.523 9.126 9.523 10,627 +0.47(+5.17%)
Aug 25, 2016 9.039 9.118 9.039 9.055 12,535 +0.02(+0.18%)
Aug 24, 2016 9.113 9.113 9.019 9.039 2,467 +0.00(+0.00%)
Aug 23, 2016 9.047 9.047 9.039 9.039 1,183 +0.03(+0.35%)
Aug 22, 2016 9.007 9.007 9.007 9.007 432 -0.04(-0.44%)
Aug 19, 2016 9.047 9.047 9.047 9.047 2,331 -0.01(-0.09%)
Aug 18, 2016 9.056 9.071 9.007 9.055 23,314 -0.16(-1.74%)
Aug 17, 2016 9.215 9.215 9.215 9.215 138 +0.09(+0.97%)
Aug 16, 2016 9.039 9.174 9.039 9.126 4,831 +0.01(+0.09%)
Aug 15, 2016 9.015 9.166 9.015 9.118 14,297 -0.05(-0.52%)
Aug 12, 2016 9.015 9.166 9.015 9.166 252 +0.10(+1.14%)
Aug 09, 2016 9.063 9.063 9.063 9.063 51 -0.09(-0.95%)
Aug 05, 2016 9.181 9.149 9.149 9.149 9,753 +0.07(+0.78%)
Aug 04, 2016 9.094 9.371 9.039 9.078 9,840 +0.00(+0.00%)
Aug 03, 2016 8.960 9.108 8.960 9.078 2,428 +0.09(+1.05%)
Aug 02, 2016 9.070 9.149 8.921 8.984 11,690 +0.04(+0.44%)
Aug 01, 2016 8.842 9.047 8.842 8.944 6,366 +0.06(+0.71%)
Jul 29, 2016 9.031 9.031 8.881 8.881 1,412 -0.09(-0.99%)
Jul 28, 2016 8.970 8.970 8.970 8.970 393 +0.05(+0.56%)
Jul 27, 2016 8.921 9.003 8.842 8.921 5,273 -0.10(-1.14%)
Jul 26, 2016 9.026 9.157 8.992 9.023 16,359 +0.09(+0.97%)
Jul 22, 2016 8.794 8.936 8.936 8.936 110 +0.24(+2.82%)
Jul 21, 2016 8.636 8.692 8.565 8.692 1,592 +0.08(+0.92%)
Jul 20, 2016 8.556 8.613 8.555 8.613 2,932 +0.00(+0.00%)
Jul 18, 2016 8.763 8.613 8.613 8.613 1,900 +0.05(+0.55%)
Jul 15, 2016 8.597 8.597 8.526 8.565 2,224 +0.07(+0.84%)
Jul 14, 2016 8.447 8.802 8.447 8.494 25,718 +0.00(+0.00%)
Jul 13, 2016 8.492 8.494 8.492 8.494 253 -0.02(-0.28%)
Jul 12, 2016 8.564 8.565 8.400 8.518 30,747 -0.02(-0.28%)
Jul 11, 2016 8.400 8.660 8.400 8.542 12,899 +0.10(+1.22%)
Jul 08, 2016 8.502 8.581 8.439 8.439 4,134 -0.21(-2.46%)
Jul 05, 2016 8.652 8.652 8.652 8.652 253 +0.11(+1.29%)
Jul 01, 2016 8.447 8.542 8.542 8.542 2,280 -0.04(-0.46%)
Jun 30, 2016 8.723 8.723 8.581 8.581 2,411 +0.03(+0.37%)
Jun 29, 2016 8.392 8.676 8.392 8.550 13,186 -0.09(-1.01%)
Jun 27, 2016 8.463 8.636 8.636 8.636 10 +0.13(+1.58%)
Jun 24, 2016 8.557 8.557 8.502 8.502 5,131 +0.01(+0.09%)
Jun 23, 2016 8.673 8.673 8.494 8.494 2,332 -0.07(-0.83%)
Jun 22, 2016 8.578 8.640 8.565 8.565 16,885 +0.06(+0.74%)
Jun 20, 2016 8.676 8.502 8.502 8.502 126 -0.17(-1.91%)
Jun 17, 2016 8.668 8.668 8.668 8.668 329 +0.09(+1.10%)
Jun 15, 2016 8.676 8.573 8.573 8.573 11 +0.01(+0.09%)
Jun 13, 2016 8.731 8.565 8.565 8.565 1 -0.18(-2.08%)
Jun 10, 2016 8.731 8.818 8.731 8.747 586 +0.02(+0.18%)
Jun 08, 2016 8.621 8.731 8.731 8.731 10,260 +0.01(+0.09%)
Jun 07, 2016 8.660 8.826 8.621 8.723 5,291 +0.19(+2.22%)
Jun 06, 2016 8.478 8.597 8.478 8.534 9,685 +0.01(+0.09%)
Jun 03, 2016 8.581 8.802 8.486 8.526 14,662 -0.10(-1.19%)
Jun 02, 2016 8.613 8.648 8.605 8.628 2,665 +0.01(+0.09%)
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.