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

Sb Financial Group (NQ: SBFG )

13.72 -0.20 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 7.316 7.346 7.180 7.225 4,389 -0.03(-0.42%)
Jan 29, 2015 7.180 7.255 7.164 7.255 1,669 -0.06(-0.83%)
Jan 28, 2015 7.187 7.316 7.165 7.316 9,668 +0.10(+1.37%)
Jan 27, 2015 7.164 7.218 7.164 7.218 3,418 +0.05(+0.74%)
Jan 26, 2015 7.127 7.210 7.127 7.164 5,382 +0.06(+0.85%)
Jan 23, 2015 7.127 7.164 7.020 7.104 8,115 -0.09(-1.26%)
Jan 22, 2015 7.187 7.218 7.187 7.195 14,317 +0.14(+2.04%)
Jan 21, 2015 7.126 7.127 6.960 7.051 6,357 -0.04(-0.54%)
Jan 20, 2015 7.149 7.149 7.089 7.089 2,796 -0.00(-0.02%)
Jan 15, 2015 7.149 7.090 7.090 7.090 923 +0.00(+0.02%)
Jan 14, 2015 7.073 7.094 7.073 7.089 2,275 -0.09(-1.27%)
Jan 13, 2015 7.180 7.180 7.180 7.180 172 +0.00(+0.00%)
Jan 12, 2015 7.166 7.185 7.089 7.180 4,471 +0.04(+0.57%)
Jan 09, 2015 7.089 7.139 7.089 7.139 1,582 +0.01(+0.19%)
Jan 08, 2015 7.116 7.169 7.111 7.125 10,348 +0.04(+0.62%)
Jan 07, 2015 7.089 7.172 6.960 7.081 5,142 +0.03(+0.43%)
Jan 06, 2015 7.089 7.119 7.051 7.051 6,750 -0.04(-0.53%)
Jan 05, 2015 7.142 7.187 7.089 7.089 5,303 -0.04(-0.53%)
Dec 31, 2014 7.089 7.127 7.127 7.127 39 +0.08(+1.08%)
Dec 30, 2014 7.096 7.164 7.051 7.051 5,936 -0.05(-0.64%)
Dec 29, 2014 7.142 7.142 7.096 7.096 2,374 -0.01(-0.11%)
Dec 26, 2014 7.218 7.218 7.096 7.104 1,886 +0.00(+0.00%)
Dec 24, 2014 7.195 7.104 7.104 7.104 14,641 +0.02(+0.21%)
Dec 23, 2014 7.096 7.096 7.089 7.089 602 +0.02(+0.32%)
Dec 22, 2014 7.073 7.100 7.058 7.066 1,271 +0.02(+0.22%)
Dec 19, 2014 7.136 7.136 7.051 7.051 4,013 -0.17(-2.30%)
Dec 18, 2014 7.164 7.218 7.164 7.217 5,055 +0.08(+1.16%)
Dec 17, 2014 7.157 7.164 7.134 7.134 1,284 -0.03(-0.42%)
Dec 16, 2014 7.157 7.164 7.127 7.164 4,125 +0.06(+0.85%)
Dec 15, 2014 7.111 7.127 7.104 7.104 1,493 -0.05(-0.74%)
Dec 12, 2014 7.187 7.187 7.105 7.157 2,967 +0.09(+1.29%)
Dec 10, 2014 7.096 7.066 7.066 7.066 1,319 -0.14(-1.89%)
Dec 09, 2014 7.187 7.202 7.127 7.202 8,026 +0.01(+0.11%)
Dec 08, 2014 7.240 7.240 7.066 7.195 6,956 -0.01(-0.11%)
Dec 05, 2014 7.119 7.278 7.119 7.202 12,128 +0.08(+1.06%)
Dec 04, 2014 7.127 7.127 7.059 7.127 5,866 -0.01(-0.11%)
Dec 03, 2014 7.134 7.134 7.134 7.134 141 -0.07(-0.95%)
Dec 02, 2014 7.164 7.202 7.164 7.202 9,928 +0.00(+0.01%)
Dec 01, 2014 7.195 7.202 7.127 7.202 2,055 +0.01(+0.09%)
Nov 28, 2014 7.202 7.202 7.195 7.195 2,506 -0.08(-1.04%)
Nov 26, 2014 7.164 7.271 7.271 7.271 25,061 +0.08(+1.05%)
Nov 25, 2014 7.202 7.202 7.058 7.195 6,329 -0.01(-0.11%)
Nov 24, 2014 7.187 7.240 7.180 7.202 9,280 -0.06(-0.83%)
Nov 21, 2014 7.043 7.354 7.043 7.262 14,922 +0.22(+3.11%)
Nov 20, 2014 6.975 7.111 6.975 7.043 10,228 +0.07(+1.04%)
Nov 19, 2014 6.952 7.013 6.907 6.971 5,537 +0.01(+0.16%)
Nov 18, 2014 6.854 6.960 6.823 6.960 20,233 +0.00(+0.00%)
Nov 17, 2014 6.947 6.960 6.907 6.960 1,700 +0.05(+0.77%)
Nov 14, 2014 6.778 6.922 6.778 6.907 6,511 +0.11(+1.56%)
Nov 13, 2014 6.801 6.821 6.801 6.801 581 -0.02(-0.33%)
Nov 12, 2014 6.785 6.823 6.785 6.823 1,764 +0.08(+1.12%)
Nov 07, 2014 6.672 6.747 6.747 6.747 2,110 +0.08(+1.14%)
Nov 06, 2014 6.672 6.960 6.672 6.672 7,721 +0.00(+0.00%)
Nov 05, 2014 6.785 6.975 6.649 6.672 79,167 -0.02(-0.28%)
Nov 04, 2014 6.751 6.826 6.668 6.691 30,071 -0.10(-1.44%)
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.