Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.06 16.06 15.64 16.01 2,316 +0.00(+0.00%)
Dec 29, 2022 16.02 16.02 15.82 16.01 4,478 +0.54(+3.52%)
Dec 28, 2022 15.49 15.49 15.45 15.47 2,769 -0.12(-0.77%)
Dec 23, 2022 15.59 1,262 +0.12(+0.80%)
Dec 22, 2022 15.47 15.47 15.47 15.47 358 -0.51(-3.20%)
Dec 21, 2022 15.97 15.98 15.97 15.98 1,486 +0.02(+0.12%)
Dec 20, 2022 15.83 15.96 15.82 15.96 2,041 +0.04(+0.24%)
Dec 19, 2022 15.43 16.02 15.43 15.92 2,949 -0.13(-0.82%)
Dec 16, 2022 15.60 16.05 15.60 16.05 16,046 +0.41(+2.63%)
Dec 15, 2022 15.41 15.64 15.41 15.64 2,181 +0.05(+0.33%)
Dec 14, 2022 15.60 15.68 15.59 15.59 3,643 +0.00(+0.00%)
Dec 13, 2022 15.60 15.73 15.59 15.59 12,579 -0.13(-0.84%)
Dec 09, 2022 15.72 148 +0.04(+0.24%)
Dec 08, 2022 15.78 15.80 15.68 15.68 2,575 +0.09(+0.61%)
Dec 07, 2022 15.63 15.63 15.41 15.59 4,726 +0.00(+0.00%)
Dec 06, 2022 15.66 15.66 15.59 15.59 1,340 +0.00(+0.00%)
Dec 05, 2022 15.77 15.90 15.59 15.59 7,062 +0.00(+0.00%)
Dec 02, 2022 15.78 15.97 15.59 15.59 3,850 +0.00(+0.00%)
Dec 01, 2022 15.59 15.89 15.59 15.59 3,267 +0.00(+0.00%)
Nov 30, 2022 15.59 15.81 15.59 15.59 4,971 +0.08(+0.55%)
Nov 29, 2022 15.48 15.96 15.48 15.50 4,357 -0.14(-0.91%)
Nov 28, 2022 15.96 15.97 15.65 15.65 6,579 -0.32(-2.01%)
Nov 25, 2022 15.97 15.97 15.78 15.97 4,314 +0.14(+0.87%)
Nov 23, 2022 15.71 15.97 15.69 15.83 11,473 +0.00(+0.03%)
Nov 22, 2022 15.83 16.01 15.68 15.82 6,707 +0.27(+1.76%)
Nov 21, 2022 15.62 16.06 15.50 15.55 10,752 -0.06(-0.36%)
Nov 18, 2022 15.65 15.65 15.45 15.61 1,778 -0.28(-1.78%)
Nov 17, 2022 15.87 15.89 15.45 15.89 9,782 -0.01(-0.06%)
Nov 16, 2022 15.90 15.90 15.90 15.90 522 -0.01(-0.06%)
Nov 15, 2022 15.91 15.91 15.91 15.91 895 -0.01(-0.06%)
Nov 14, 2022 15.61 15.92 15.61 15.92 1,162 +0.09(+0.60%)
Nov 11, 2022 15.60 15.93 15.60 15.82 2,176 +0.09(+0.60%)
Nov 10, 2022 15.68 15.84 15.59 15.73 2,651 +0.14(+0.91%)
Nov 09, 2022 15.59 15.59 15.59 15.59 1,156 -0.14(-0.90%)
Nov 08, 2022 15.65 15.73 15.47 15.73 1,871 +0.20(+1.30%)
Nov 07, 2022 15.80 15.80 15.49 15.53 3,005 -0.37(-2.30%)
Nov 04, 2022 15.89 15.89 15.89 15.89 281 +0.17(+1.07%)
Nov 03, 2022 15.58 15.90 15.58 15.73 1,279 +0.02(+0.12%)
Nov 02, 2022 15.53 16.18 15.53 15.71 2,950 +0.14(+0.90%)
Nov 01, 2022 15.71 15.84 15.54 15.57 8,613 -0.14(-0.90%)
Oct 31, 2022 15.80 15.81 15.71 15.71 3,284 -0.44(-2.73%)
Oct 27, 2022 16.15 393 +0.34(+2.14%)
Oct 26, 2022 15.77 15.94 15.71 15.81 2,943 +0.02(+0.12%)
Oct 25, 2022 15.77 15.79 15.77 15.79 1,192 -0.24(-1.49%)
Oct 24, 2022 15.89 16.03 15.89 16.03 485 +0.17(+1.09%)
Oct 21, 2022 15.86 15.86 15.86 15.86 244 -0.22(-1.34%)
Oct 20, 2022 15.94 16.07 15.78 16.07 1,150 +0.13(+0.82%)
Oct 19, 2022 15.89 16.18 15.78 15.94 2,957 -0.07(-0.41%)
Oct 18, 2022 16.04 16.11 16.01 16.01 607 -0.14(-0.87%)
Oct 17, 2022 16.04 16.15 16.04 16.15 627 +0.16(+1.00%)
Oct 14, 2022 15.81 15.99 15.81 15.99 542 -0.03(-0.18%)
Oct 13, 2022 16.02 16.02 16.02 16.02 596 -0.12(-0.76%)
Oct 12, 2022 15.98 16.14 15.98 16.14 725 +0.08(+0.53%)
Oct 11, 2022 15.87 16.08 15.83 16.05 3,150 -0.05(-0.29%)
Oct 10, 2022 16.18 16.18 16.10 16.10 1,127 +0.33(+2.08%)
Oct 07, 2022 15.77 15.77 15.77 15.77 430 -0.25(-1.58%)
Oct 06, 2022 15.77 16.04 15.77 16.03 1,305 +0.19(+1.18%)
Oct 05, 2022 15.84 15.84 15.84 15.84 728 -0.09(-0.59%)
Oct 04, 2022 16.10 16.27 15.93 15.93 5,418 +0.12(+0.77%)
Oct 03, 2022 15.81 15.94 15.81 15.81 2,418 +0.01(+0.06%)
Sep 30, 2022 16.39 16.39 15.80 15.80 3,786 -0.23(-1.46%)
Sep 29, 2022 15.72 16.26 15.63 16.04 3,006 +0.23(+1.48%)
Sep 28, 2022 15.83 15.83 15.80 15.80 1,247 -0.28(-1.75%)
Sep 27, 2022 16.08 16.08 16.08 16.08 556 +0.27(+1.73%)
Sep 26, 2022 15.81 15.81 15.81 15.81 585 -0.25(-1.59%)
Sep 23, 2022 15.98 16.06 15.98 16.06 512 -0.36(-2.17%)
Sep 22, 2022 16.34 16.50 16.34 16.42 2,404 -0.14(-0.82%)
Sep 21, 2022 16.50 16.63 16.49 16.56 1,818 +0.25(+1.52%)
Sep 20, 2022 16.31 16.31 16.31 16.31 467 -0.10(-0.63%)
Sep 19, 2022 16.27 16.41 16.27 16.41 808 -0.13(-0.79%)
Sep 16, 2022 16.32 16.68 16.27 16.54 16,971 -0.03(-0.17%)
Sep 15, 2022 16.27 16.57 16.27 16.57 815 +0.30(+1.84%)
Sep 14, 2022 16.41 16.64 16.27 16.27 4,179 -0.42(-2.53%)
Sep 13, 2022 16.30 16.69 16.30 16.69 1,170 +0.10(+0.62%)
Sep 12, 2022 16.30 16.59 16.30 16.59 544 +0.12(+0.74%)
Sep 08, 2022 16.47 606 -0.42(-2.50%)
Sep 07, 2022 16.96 16.97 16.60 16.89 2,292 -0.07(-0.39%)
Sep 06, 2022 16.73 16.95 16.45 16.95 3,734 +0.22(+1.29%)
Sep 02, 2022 16.64 16.74 16.64 16.74 1,679 +0.00(+0.00%)
Sep 01, 2022 16.46 16.74 16.46 16.74 3,521 +0.44(+2.70%)
Aug 31, 2022 16.54 16.54 16.25 16.30 3,951 -0.02(-0.12%)
Aug 30, 2022 16.32 16.32 16.32 16.32 1,233 -0.00(-0.00%)
Aug 29, 2022 16.50 16.55 16.32 16.32 4,008 -0.24(-1.47%)
Aug 26, 2022 16.61 16.74 16.56 16.56 4,142 +0.14(+0.86%)
Aug 25, 2022 16.43 16.43 16.37 16.42 1,710 -0.25(-1.52%)
Aug 24, 2022 16.56 16.71 16.50 16.67 4,119 +0.30(+1.83%)
Aug 23, 2022 16.47 16.86 16.33 16.37 5,792 -0.47(-2.78%)
Aug 22, 2022 16.37 16.87 16.34 16.84 2,501 +0.32(+1.93%)
Aug 19, 2022 16.83 16.83 16.52 16.52 4,113 -0.31(-1.84%)
Aug 18, 2022 16.88 16.88 16.65 16.83 4,557 +0.52(+3.16%)
Aug 17, 2022 15.69 16.32 15.69 16.32 5,044 +0.56(+3.57%)
Aug 16, 2022 15.80 15.93 15.75 15.75 7,031 -0.13(-0.83%)
Aug 15, 2022 15.63 15.89 15.63 15.89 1,596 +0.15(+0.95%)
Aug 12, 2022 15.75 15.77 15.52 15.74 10,750 -0.02(-0.12%)
Aug 11, 2022 16.00 16.00 15.71 15.75 6,047 -0.17(-1.06%)
Aug 10, 2022 16.14 16.16 15.83 15.92 3,554 +0.21(+1.36%)
Aug 09, 2022 16.02 16.30 15.71 15.71 5,657 +0.02(+0.12%)
Aug 05, 2022 15.69 313 +0.03(+0.18%)
Aug 04, 2022 16.02 16.07 15.65 15.66 12,975 -0.32(-1.98%)
Aug 03, 2022 16.27 16.58 15.98 15.98 10,884 -0.14(-0.87%)
Aug 02, 2022 16.15 16.34 16.12 16.12 3,425 -0.44(-2.64%)
Aug 01, 2022 16.07 16.56 16.07 16.56 9,993 +0.51(+3.16%)
Jul 29, 2022 16.06 16.57 15.97 16.05 10,439 -0.02(-0.14%)
Jul 28, 2022 16.10 16.64 16.07 16.07 12,366 -0.04(-0.23%)
Jul 27, 2022 16.11 16.62 15.86 16.11 33,902 +0.09(+0.58%)
Jul 26, 2022 15.69 16.02 15.69 16.02 1,915 +0.08(+0.53%)
Jul 25, 2022 15.86 16.48 15.79 15.93 14,140 +0.08(+0.53%)
Jul 21, 2022 15.85 280 +0.13(+0.83%)
Jul 20, 2022 15.46 15.75 15.46 15.72 5,959 +0.26(+1.69%)
Jul 19, 2022 15.60 15.60 15.46 15.46 17,586 -0.14(-0.90%)
Jul 18, 2022 15.60 15.60 15.60 15.60 5,101 -0.01(-0.06%)
Jul 15, 2022 15.74 15.74 15.61 15.61 7,582 -0.18(-1.12%)
Jul 14, 2022 15.86 15.87 15.78 15.78 3,794 -0.08(-0.53%)
Jul 13, 2022 15.87 15.88 15.83 15.87 3,592 +0.04(+0.24%)
Jul 12, 2022 15.74 15.88 15.65 15.83 5,193 +0.00(+0.00%)
Jul 11, 2022 15.83 15.87 15.83 15.83 13,740 -0.09(-0.58%)
Jul 08, 2022 15.82 15.96 15.82 15.92 4,140 +0.12(+0.77%)
Jul 07, 2022 15.83 15.83 15.76 15.80 4,890 +0.15(+0.95%)
Jul 06, 2022 15.89 16.04 15.65 15.65 9,158 -0.23(-1.47%)
Jul 05, 2022 16.08 16.20 15.89 15.89 14,985 -0.15(-0.93%)
Jul 01, 2022 16.07 16.11 16.02 16.03 1,711 -0.04(-0.23%)
Jun 30, 2022 15.92 16.14 15.83 16.07 5,279 +0.05(+0.29%)
Jun 29, 2022 16.79 16.79 15.89 16.03 20,297 -0.79(-4.71%)
Jun 28, 2022 16.42 16.82 16.42 16.82 13,766 +0.12(+0.72%)
Jun 27, 2022 16.11 16.70 16.11 16.70 1,084 +0.31(+1.88%)
Jun 24, 2022 16.30 16.45 16.30 16.39 3,103 +0.14(+0.86%)
Jun 23, 2022 16.64 16.68 16.25 16.25 4,395 +0.00(+0.00%)
Jun 22, 2022 16.51 16.51 16.25 16.25 3,285 -0.51(-3.06%)
Jun 21, 2022 16.28 16.95 16.28 16.76 16,403 +0.32(+1.93%)
Jun 17, 2022 16.30 16.44 16.12 16.44 14,120 +0.47(+2.91%)
Jun 16, 2022 15.92 16.14 15.92 15.98 5,666 -0.04(-0.23%)
Jun 15, 2022 16.27 16.36 15.93 16.02 3,775 +0.13(+0.82%)
Jun 14, 2022 16.12 16.45 15.89 15.89 16,131 -0.23(-1.44%)
Jun 13, 2022 16.06 16.22 16.06 16.12 3,658 -0.21(-1.31%)
Jun 10, 2022 16.31 16.54 16.31 16.33 3,389 +0.02(+0.11%)
Jun 09, 2022 16.52 16.56 16.31 16.31 2,661 -0.48(-2.88%)
Jun 08, 2022 16.74 16.80 16.68 16.80 1,359 -0.10(-0.61%)
Jun 07, 2022 16.92 16.99 16.81 16.90 4,747 -0.16(-0.93%)
Jun 06, 2022 16.79 17.06 16.79 17.06 2,445 +0.23(+1.38%)
Jun 03, 2022 16.76 16.85 16.71 16.83 5,036 -0.09(-0.55%)
Jun 02, 2022 16.61 16.92 16.61 16.92 3,102 +0.03(+0.17%)
Jun 01, 2022 17.29 17.29 16.84 16.89 4,509 -0.06(-0.35%)
May 31, 2022 16.64 16.98 16.64 16.95 9,935 +0.14(+0.85%)
May 27, 2022 16.88 17.30 16.80 16.81 4,630 +0.33(+1.98%)
May 26, 2022 16.76 17.13 16.48 16.48 1,837 -0.23(-1.39%)
May 25, 2022 16.49 16.99 16.49 16.71 2,125 +0.17(+1.01%)
May 24, 2022 15.40 16.76 15.40 16.55 7,689 -0.17(-1.00%)
May 23, 2022 16.58 16.94 16.53 16.71 14,841 +0.31(+1.87%)
May 20, 2022 16.45 16.89 16.22 16.41 14,984 +0.07(+0.40%)
May 19, 2022 16.02 17.56 16.02 16.34 6,650 +0.20(+1.27%)
May 18, 2022 16.42 16.69 15.16 16.14 10,507 -0.71(-4.20%)
May 17, 2022 16.06 17.27 16.06 16.84 11,496 +0.49(+3.02%)
May 16, 2022 15.91 16.46 15.91 16.35 4,552 -0.07(-0.40%)
May 13, 2022 16.58 16.58 16.30 16.42 4,606 -0.15(-0.90%)
May 12, 2022 16.88 16.93 16.57 16.57 1,782 -0.09(-0.56%)
May 11, 2022 16.52 16.66 16.40 16.66 6,887 +0.01(+0.06%)
May 10, 2022 16.58 16.86 16.58 16.65 7,340 -0.10(-0.61%)
May 09, 2022 17.26 17.47 16.75 16.75 1,821 -0.28(-1.63%)
May 06, 2022 17.11 17.48 17.03 17.03 3,790 -0.41(-2.33%)
May 05, 2022 17.56 17.56 17.11 17.44 3,381 -0.23(-1.31%)
May 04, 2022 17.71 17.94 17.59 17.67 7,678 +0.25(+1.41%)
May 03, 2022 17.41 17.68 17.41 17.42 894 -0.28(-1.59%)
May 02, 2022 17.57 18.07 17.11 17.70 147,472 +0.13(+0.74%)
Apr 29, 2022 18.30 18.30 17.20 17.57 19,979 -0.35(-1.96%)
Apr 28, 2022 17.67 17.94 17.25 17.93 33,594 +0.80(+4.65%)
Apr 27, 2022 17.45 17.47 17.03 17.13 2,625 -0.54(-3.04%)
Apr 26, 2022 17.84 17.84 16.96 17.67 15,049 -0.68(-3.68%)
Apr 25, 2022 18.19 18.72 18.04 18.34 22,373 +0.15(+0.81%)
Apr 22, 2022 17.72 18.19 17.72 18.19 827 +0.26(+1.44%)
Apr 21, 2022 18.04 18.04 17.23 17.93 5,629 +0.30(+1.68%)
Apr 20, 2022 17.60 17.75 17.31 17.64 80,061 +0.08(+0.47%)
Apr 19, 2022 17.56 17.56 17.38 17.56 8,541 +0.04(+0.21%)
Apr 18, 2022 17.26 17.52 17.26 17.52 1,974 +0.18(+1.01%)
Apr 14, 2022 17.27 17.34 17.21 17.34 11,068 -0.02(-0.11%)
Apr 13, 2022 17.04 17.36 17.04 17.36 1,213 -0.06(-0.37%)
Apr 12, 2022 17.40 17.44 17.36 17.43 3,181 +0.04(+0.21%)
Apr 11, 2022 17.45 17.91 17.21 17.39 5,676 -0.24(-1.36%)
Apr 07, 2022 17.63 659 -0.22(-1.24%)
Apr 06, 2022 17.76 17.85 17.76 17.85 1,431 -0.09(-0.52%)
Apr 05, 2022 18.04 18.12 17.86 17.94 6,367 -0.10(-0.56%)
Apr 04, 2022 18.41 18.41 17.67 18.05 10,866 -0.37(-2.01%)
Apr 01, 2022 18.66 18.68 18.42 18.42 2,234 +0.00(+0.00%)
Mar 31, 2022 18.88 18.93 18.42 18.42 10,053 -0.44(-2.34%)
Mar 30, 2022 18.82 19.11 18.74 18.86 11,742 +0.22(+1.17%)
Mar 29, 2022 18.76 18.87 18.50 18.64 4,310 -0.22(-1.18%)
Mar 28, 2022 18.48 18.86 18.48 18.86 4,519 +0.37(+1.98%)
Mar 25, 2022 18.67 18.92 18.49 18.49 4,174 -0.19(-1.01%)
Mar 24, 2022 18.44 18.68 18.11 18.68 7,947 -0.21(-1.13%)
Mar 23, 2022 19.05 19.05 18.69 18.90 1,460 -0.33(-1.73%)
Mar 22, 2022 18.50 19.29 18.50 19.23 7,399 +0.92(+5.00%)
Mar 21, 2022 18.50 18.74 18.31 18.31 2,844 -0.57(-3.04%)
Mar 18, 2022 17.65 18.89 17.16 18.89 204,057 +1.20(+6.80%)
Mar 17, 2022 17.26 17.68 17.26 17.68 1,700 +0.27(+1.54%)
Mar 16, 2022 17.14 17.55 17.14 17.42 7,784 +0.25(+1.45%)
Mar 15, 2022 17.17 17.19 17.17 17.17 2,612 -0.04(-0.22%)
Mar 14, 2022 17.21 17.56 17.14 17.20 4,785 -0.13(-0.75%)
Mar 11, 2022 17.20 17.49 17.20 17.33 1,384 -0.33(-1.88%)
Mar 10, 2022 17.44 17.67 17.14 17.67 2,585 +0.32(+1.85%)
Mar 09, 2022 16.84 17.71 16.84 17.35 1,378 +0.14(+0.83%)
Mar 08, 2022 17.46 17.46 17.20 17.20 4,592 +0.00(+0.00%)
Mar 07, 2022 17.29 17.70 17.20 17.20 4,767 -0.14(-0.80%)
Mar 04, 2022 17.14 17.39 17.14 17.34 4,491 +0.13(+0.75%)
Mar 03, 2022 17.29 18.20 17.16 17.21 15,355 -0.30(-1.69%)
Mar 02, 2022 17.57 18.10 17.07 17.51 5,120 +0.19(+1.12%)
Mar 01, 2022 17.92 17.94 17.29 17.32 6,748 -0.26(-1.47%)
Feb 28, 2022 17.44 18.43 17.30 17.57 12,312 +0.07(+0.42%)
Feb 25, 2022 17.52 18.39 17.45 17.50 16,447 -0.02(-0.11%)
Feb 24, 2022 17.73 17.73 17.34 17.52 5,053 -0.48(-2.67%)
Feb 23, 2022 18.09 18.12 17.81 18.00 4,017 -0.16(-0.87%)
Feb 22, 2022 18.39 18.39 17.94 18.16 14,632 +0.15(+0.82%)
Feb 18, 2022 18.01 0 -0.08(-0.46%)
Feb 17, 2022 18.31 18.40 18.09 18.09 2,529 +0.01(+0.05%)
Feb 16, 2022 18.20 18.43 18.06 18.08 13,284 -0.12(-0.66%)
Feb 15, 2022 18.05 18.45 17.89 18.20 33,716 +0.20(+1.13%)
Feb 14, 2022 18.35 18.35 17.87 18.00 9,141 -0.36(-1.96%)
Feb 11, 2022 18.25 18.50 17.78 18.36 14,086 +0.10(+0.56%)
Feb 10, 2022 18.27 18.44 18.26 18.26 96,241 -0.06(-0.33%)
Feb 09, 2022 18.31 18.36 18.31 18.32 4,057 +0.05(+0.25%)
Feb 08, 2022 18.30 18.39 18.27 18.27 4,130 -0.09(-0.50%)
Feb 07, 2022 18.13 18.38 18.12 18.36 3,224 -0.03(-0.15%)
Feb 04, 2022 18.11 18.39 18.03 18.39 14,459 +0.25(+1.40%)
Feb 03, 2022 18.16 17.95 18.14 2,383 +0.10(+0.53%)
Feb 02, 2022 18.08 18.16 17.77 18.04 7,174 +0.30(+1.71%)
Feb 01, 2022 18.09 18.35 17.74 17.74 5,223 +0.02(+0.10%)
Jan 31, 2022 18.21 18.39 17.72 17.72 7,028 -0.49(-2.68%)
Jan 28, 2022 18.16 18.33 18.16 18.21 8,291 -0.18(-1.00%)
Jan 27, 2022 18.63 18.63 18.30 18.39 7,586 -0.18(-0.99%)
Jan 26, 2022 18.26 18.58 18.26 18.58 12,160 +0.16(+0.85%)
Jan 25, 2022 18.33 18.63 18.17 18.42 8,484 +0.32(+1.78%)
Jan 24, 2022 18.32 18.57 18.10 18.10 8,027 -0.19(-1.06%)
Jan 21, 2022 18.14 18.66 17.66 18.29 9,070 +0.12(+0.66%)
Jan 20, 2022 18.80 19.01 18.17 18.17 18,162 -0.22(-1.20%)
Jan 19, 2022 18.16 18.41 17.63 18.39 19,534 +0.23(+1.25%)
Jan 18, 2022 17.53 18.22 17.53 18.16 19,880 +0.53(+2.98%)
Jan 14, 2022 17.64 0 -0.06(-0.35%)
Jan 13, 2022 17.25 17.70 17.25 17.70 10,501 +0.45(+2.59%)
Jan 12, 2022 17.24 17.25 17.09 17.25 131,458 +0.04(+0.25%)
Jan 11, 2022 16.93 17.23 16.93 17.21 8,066 +0.06(+0.36%)
Jan 10, 2022 17.04 17.25 17.03 17.15 9,102 +0.00(+0.00%)
Jan 07, 2022 17.16 17.24 17.07 17.15 4,870 +0.03(+0.15%)
Jan 06, 2022 17.16 17.36 17.12 17.12 8,903 -0.12(-0.71%)
Jan 05, 2022 17.20 17.52 17.20 17.24 15,157 +0.17(+0.97%)
Jan 04, 2022 17.28 17.30 17.08 17.08 7,301 -0.13(-0.76%)
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.