Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 14.91 14.91 14.91 0 +0.25(+1.69%)
Mar 28, 2018 14.83 14.83 14.65 14.66 24,340 -0.20(-1.37%)
Mar 27, 2018 14.95 15.22 14.87 14.87 69,835 -0.07(-0.49%)
Mar 26, 2018 14.87 15.22 14.87 14.94 71,704 +0.06(+0.43%)
Mar 23, 2018 15.11 15.11 14.87 14.87 7,375 -0.40(-2.64%)
Mar 22, 2018 14.91 15.28 14.87 15.28 11,402 +0.09(+0.58%)
Mar 21, 2018 14.87 15.19 14.87 15.19 2,448 +0.27(+1.78%)
Mar 20, 2018 15.20 15.26 14.92 14.92 2,864 -0.25(-1.65%)
Mar 19, 2018 15.28 15.28 15.13 15.17 5,501 -0.10(-0.69%)
Mar 16, 2018 14.79 15.54 14.79 15.28 44,222 +0.45(+3.04%)
Mar 15, 2018 15.04 15.04 14.83 14.83 5,487 +0.00(+0.00%)
Mar 14, 2018 14.88 15.05 14.83 14.83 9,804 -0.12(-0.81%)
Mar 13, 2018 15.05 15.05 14.83 14.95 2,076 +0.08(+0.54%)
Mar 12, 2018 14.88 14.96 14.83 14.87 8,770 +0.05(+0.33%)
Mar 09, 2018 15.08 15.08 14.79 14.82 6,160 +0.00(+0.00%)
Mar 08, 2018 15.00 15.27 14.77 14.82 8,925 -0.06(-0.43%)
Mar 07, 2018 14.67 15.21 14.67 14.88 6,225 +0.18(+1.21%)
Mar 06, 2018 15.03 15.24 14.70 14.71 21,393 -0.21(-1.40%)
Mar 05, 2018 14.71 15.00 14.59 14.91 72,541 +0.05(+0.32%)
Mar 02, 2018 14.58 14.91 14.58 14.87 12,621 +0.27(+1.88%)
Mar 01, 2018 14.71 14.95 14.54 14.59 33,396 -0.35(-2.32%)
Feb 28, 2018 15.59 15.59 14.87 14.94 14,239 -0.44(-2.83%)
Feb 27, 2018 15.65 15.65 15.20 15.37 3,096 -0.28(-1.80%)
Feb 26, 2018 15.41 15.71 15.37 15.66 17,404 +0.49(+3.24%)
Feb 23, 2018 15.59 15.67 15.16 15.16 73,918 -0.40(-2.59%)
Feb 22, 2018 15.31 15.71 15.31 15.57 36,355 +0.27(+1.74%)
Feb 21, 2018 15.16 15.31 14.95 15.30 27,943 +0.19(+1.28%)
Feb 20, 2018 14.78 15.31 14.78 15.11 37,902 +0.39(+2.63%)
Feb 16, 2018 14.72 14.72 14.72 0 -0.07(-0.46%)
Feb 15, 2018 14.86 14.86 14.75 14.79 6,063 +0.10(+0.71%)
Feb 14, 2018 14.85 14.86 14.64 14.69 65,425 -0.07(-0.46%)
Feb 13, 2018 14.64 14.87 14.64 14.75 15,858 -0.13(-0.89%)
Feb 12, 2018 14.81 14.89 14.64 14.89 219,015 +0.16(+1.09%)
Feb 09, 2018 14.48 14.81 14.48 14.73 439,121 +0.30(+2.11%)
Feb 08, 2018 14.64 14.68 14.32 14.42 19,163 -0.29(-1.95%)
Feb 07, 2018 14.89 14.89 14.89 14.71 651 -0.34(-2.26%)
Feb 06, 2018 14.21 15.05 14.05 15.05 12,378 +0.90(+6.37%)
Feb 05, 2018 15.00 15.00 13.76 14.15 11,001 -0.85(-5.69%)
Feb 02, 2018 15.17 15.17 14.75 15.00 5,868 +0.07(+0.47%)
Feb 01, 2018 15.15 15.15 14.48 14.93 3,075 -0.23(-1.52%)
Jan 31, 2018 15.16 15.16 15.16 15.16 787 +0.73(+5.06%)
Jan 30, 2018 14.77 14.89 14.43 14.43 5,753 -0.24(-1.67%)
Jan 29, 2018 15.25 15.25 14.56 14.67 17,779 -0.57(-3.76%)
Jan 26, 2018 15.24 15.25 14.86 15.25 11,185 +0.17(+1.12%)
Jan 25, 2018 15.04 15.09 15.03 15.08 4,184 +0.00(+0.00%)
Jan 24, 2018 15.05 15.09 15.03 15.08 4,356 -0.01(-0.05%)
Jan 23, 2018 14.93 15.09 14.93 15.09 2,133 +0.00(+0.01%)
Jan 22, 2018 14.97 15.09 14.97 15.09 446 +0.11(+0.76%)
Jan 19, 2018 15.01 15.01 14.69 14.97 6,713 -0.06(-0.39%)
Jan 18, 2018 15.01 15.03 14.77 15.03 5,604 -0.01(-0.05%)
Jan 16, 2018 15.04 15.04 15.04 1 +0.30(+2.01%)
Jan 12, 2018 14.74 14.74 14.74 0 -0.35(-2.29%)
Jan 11, 2018 14.97 15.09 14.86 15.09 2,204 +0.15(+1.02%)
Jan 10, 2018 15.05 15.05 14.75 14.93 11,001 -0.11(-0.75%)
Jan 08, 2018 15.05 15.05 15.05 127 -0.09(-0.58%)
Jan 05, 2018 14.63 15.72 14.47 15.13 64,446 +0.22(+1.45%)
Jan 04, 2018 14.19 14.93 14.19 14.92 7,640 +0.25(+1.70%)
Jan 03, 2018 14.74 14.74 14.18 14.67 7,250 +0.01(+0.05%)
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.