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

Sb Financial Group (NQ: SBFG )

14.17 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 29, 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, 2016 8.299 8.393 8.005 8.013 2,604 -0.27(-3.28%)
Mar 30, 2016 8.269 8.471 8.261 8.284 1,455 -0.26(-3.10%)
Mar 29, 2016 8.160 8.549 7.989 8.549 3,319 +0.62(+7.84%)
Mar 28, 2016 8.164 8.191 7.927 7.927 6,250 -0.45(-5.38%)
Mar 24, 2016 8.355 8.378 8.378 8.378 3,602 +0.32(+3.95%)
Mar 23, 2016 8.059 8.059 8.028 8.059 5,505 -0.03(-0.43%)
Mar 22, 2016 8.094 8.094 8.094 8.094 185 +0.06(+0.73%)
Mar 21, 2016 8.067 8.067 7.854 8.036 2,705 -0.16(-1.99%)
Mar 18, 2016 7.904 8.199 7.904 8.199 1,921 +0.18(+2.23%)
Mar 17, 2016 8.005 8.020 7.981 8.020 8,242 +0.02(+0.29%)
Mar 14, 2016 7.849 7.997 7.997 7.997 12 +0.15(+1.88%)
Mar 11, 2016 7.811 7.927 7.773 7.849 6,369 +0.07(+0.90%)
Mar 10, 2016 7.826 7.904 7.717 7.780 8,476 -0.05(-0.69%)
Mar 09, 2016 7.811 7.881 7.772 7.834 3,242 +0.00(+0.00%)
Mar 08, 2016 7.811 7.834 7.700 7.834 5,562 +0.06(+0.80%)
Mar 07, 2016 7.857 7.904 7.772 7.772 4,529 -0.13(-1.67%)
Mar 04, 2016 7.896 8.081 7.888 7.904 4,738 +0.01(+0.10%)
Mar 03, 2016 7.989 8.087 7.888 7.896 5,984 -0.23(-2.78%)
Mar 02, 2016 7.935 8.121 7.935 8.121 2,406 +0.16(+1.98%)
Mar 01, 2016 8.098 8.098 7.927 7.964 5,005 +0.07(+0.86%)
Feb 29, 2016 7.850 8.121 7.849 7.896 4,306 -0.23(-2.78%)
Feb 26, 2016 7.950 8.121 7.950 8.121 4,885 +0.16(+1.95%)
Feb 25, 2016 7.795 7.966 7.795 7.966 4,574 -0.03(-0.39%)
Feb 24, 2016 8.121 8.121 7.795 7.997 12,605 -0.01(-0.10%)
Feb 23, 2016 7.966 8.106 7.935 8.005 2,910 -0.01(-0.10%)
Feb 22, 2016 7.935 8.024 7.935 8.013 1,228 +0.00(+0.00%)
Feb 19, 2016 8.005 8.129 7.966 8.013 2,823 +0.01(+0.10%)
Feb 18, 2016 7.787 8.005 7.772 8.005 3,807 -0.03(-0.39%)
Feb 17, 2016 7.881 8.044 7.818 8.036 12,270 +0.02(+0.29%)
Feb 16, 2016 7.772 8.013 7.772 8.013 4,686 +0.11(+1.38%)
Feb 12, 2016 7.748 7.904 7.904 7.904 11,451 +0.13(+1.70%)
Feb 11, 2016 7.791 7.834 7.733 7.772 3,588 -0.07(-0.85%)
Feb 10, 2016 7.857 7.857 7.741 7.839 3,418 +0.05(+0.66%)
Feb 09, 2016 7.753 7.791 7.652 7.787 23,620 +0.11(+1.46%)
Feb 08, 2016 7.768 7.807 7.528 7.675 13,959 -0.08(-1.00%)
Feb 05, 2016 7.814 7.946 7.729 7.753 4,424 -0.17(-2.15%)
Feb 04, 2016 7.977 8.039 7.737 7.923 87,974 +0.07(+0.89%)
Feb 03, 2016 8.039 8.039 7.729 7.853 5,177 -0.19(-2.31%)
Feb 02, 2016 8.147 8.147 8.039 8.039 3,652 +0.12(+1.46%)
Feb 01, 2016 8.185 8.232 7.923 7.923 13,893 -0.26(-3.21%)
Jan 29, 2016 8.205 8.348 8.116 8.185 11,117 +0.26(+3.22%)
Jan 28, 2016 7.961 7.961 7.729 7.930 12,289 -0.15(-1.82%)
Jan 27, 2016 8.077 8.077 8.077 8.077 1,517 +0.16(+2.05%)
Jan 26, 2016 7.830 7.923 7.807 7.915 3,732 -0.01(-0.10%)
Jan 25, 2016 7.923 7.992 7.760 7.923 8,042 -0.04(-0.49%)
Jan 22, 2016 8.317 8.587 7.812 7.961 13,742 +0.04(+0.52%)
Jan 21, 2016 7.920 7.920 7.920 7.920 417 +0.11(+1.45%)
Jan 20, 2016 7.961 7.961 7.729 7.807 21,479 -0.15(-1.94%)
Jan 19, 2016 7.923 8.131 7.915 7.961 8,048 +0.10(+1.28%)
Jan 15, 2016 7.953 7.861 7.861 7.861 9,962 -0.43(-5.22%)
Jan 14, 2016 8.402 8.425 8.294 8.294 1,018 +0.10(+1.23%)
Jan 13, 2016 8.193 8.193 8.116 8.193 5,860 +0.00(+0.00%)
Jan 12, 2016 8.332 8.332 8.185 8.193 8,996 -0.12(-1.49%)
Jan 11, 2016 8.603 8.657 8.213 8.317 4,363 -0.14(-1.66%)
Jan 08, 2016 8.410 8.540 8.410 8.457 2,459 +0.19(+2.26%)
Jan 07, 2016 8.433 8.440 8.209 8.270 7,219 -0.12(-1.38%)
Jan 05, 2016 8.131 8.386 8.386 8.386 200 -0.21(-2.43%)
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.