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 (%)
Jul 29, 2016 8.942 8.942 8.793 8.793 1,426 -0.09(-0.99%)
Jul 28, 2016 8.882 8.882 8.882 8.882 397 +0.05(+0.56%)
Jul 27, 2016 8.833 8.915 8.754 8.833 5,325 -0.10(-1.14%)
Jul 26, 2016 8.937 9.067 8.903 8.934 16,522 +0.09(+0.97%)
Jul 22, 2016 8.707 8.848 8.848 8.848 111 +0.24(+2.82%)
Jul 21, 2016 8.551 8.606 8.481 8.606 1,608 +0.08(+0.92%)
Jul 20, 2016 8.472 8.528 8.470 8.528 2,961 +0.00(+0.00%)
Jul 18, 2016 8.676 8.528 8.528 8.528 1,919 +0.05(+0.55%)
Jul 15, 2016 8.512 8.512 8.442 8.481 2,246 +0.07(+0.84%)
Jul 14, 2016 8.363 8.715 8.363 8.410 25,974 +0.00(+0.00%)
Jul 13, 2016 8.408 8.410 8.408 8.410 255 -0.02(-0.28%)
Jul 12, 2016 8.480 8.481 8.317 8.434 31,053 -0.02(-0.28%)
Jul 11, 2016 8.317 8.575 8.317 8.457 13,027 +0.10(+1.22%)
Jul 08, 2016 8.418 8.496 8.356 8.356 4,175 -0.21(-2.46%)
Jul 05, 2016 8.567 8.567 8.567 8.567 255 +0.11(+1.29%)
Jul 01, 2016 8.364 8.457 8.457 8.457 2,302 -0.04(-0.46%)
Jun 30, 2016 8.637 8.637 8.496 8.496 2,435 +0.03(+0.37%)
Jun 29, 2016 8.309 8.590 8.309 8.465 13,318 -0.09(-1.01%)
Jun 27, 2016 8.379 8.551 8.551 8.551 10 +0.13(+1.58%)
Jun 24, 2016 8.473 8.473 8.418 8.418 5,182 +0.01(+0.09%)
Jun 23, 2016 8.587 8.587 8.410 8.410 2,355 -0.07(-0.83%)
Jun 22, 2016 8.494 8.555 8.481 8.481 17,053 +0.06(+0.74%)
Jun 20, 2016 8.590 8.418 8.418 8.418 127 -0.16(-1.91%)
Jun 17, 2016 8.582 8.582 8.582 8.582 332 +0.09(+1.10%)
Jun 15, 2016 8.590 8.489 8.489 8.489 11 +0.01(+0.09%)
Jun 13, 2016 8.645 8.481 8.481 8.481 1 -0.18(-2.08%)
Jun 10, 2016 8.645 8.731 8.645 8.661 592 +0.02(+0.18%)
Jun 08, 2016 8.536 8.645 8.645 8.645 10,362 +0.01(+0.09%)
Jun 07, 2016 8.575 8.739 8.536 8.637 5,343 +0.19(+2.22%)
Jun 06, 2016 8.395 8.512 8.395 8.450 9,781 +0.01(+0.09%)
Jun 03, 2016 8.496 8.715 8.403 8.442 14,808 -0.10(-1.19%)
Jun 02, 2016 8.528 8.562 8.520 8.543 2,691 +0.01(+0.09%)
Jun 01, 2016 8.545 8.715 8.520 8.536 3,391 -0.02(-0.18%)
May 31, 2016 8.692 8.801 8.520 8.551 20,662 -0.23(-2.58%)
May 27, 2016 8.614 8.778 8.778 8.778 9,467 +0.19(+2.18%)
May 26, 2016 8.465 8.746 8.384 8.590 18,823 -0.01(-0.14%)
May 25, 2016 8.442 8.606 8.442 8.602 2,886 +0.27(+3.24%)
May 24, 2016 8.332 8.334 8.332 8.332 8,910 -0.07(-0.84%)
May 23, 2016 8.278 8.403 8.278 8.403 10,231 -0.03(-0.37%)
May 20, 2016 8.395 8.598 8.285 8.434 9,784 +0.11(+1.32%)
May 19, 2016 8.325 8.332 8.324 8.324 2,661 -0.01(-0.10%)
May 18, 2016 8.278 8.356 8.246 8.332 5,117 +0.12(+1.43%)
May 17, 2016 8.207 8.270 8.207 8.215 946 +0.00(+0.00%)
May 16, 2016 8.207 8.278 8.168 8.215 9,170 +0.01(+0.10%)
May 13, 2016 8.270 8.270 8.207 8.207 6,015 +0.00(+0.00%)
May 12, 2016 8.234 8.269 8.207 8.207 2,973 +0.05(+0.57%)
May 10, 2016 8.199 8.160 8.160 8.160 95 -0.00(-0.00%)
May 09, 2016 8.292 8.292 8.160 8.160 6,490 -0.13(-1.59%)
May 06, 2016 8.292 8.292 8.292 8.292 2,573 +0.01(+0.15%)
May 04, 2016 8.292 8.280 8.280 8.280 72 -0.01(-0.15%)
May 03, 2016 8.160 8.292 7.997 8.292 2,228 +0.13(+1.62%)
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.