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

Sb Financial Group (NQ: SBFG )

18.76 -0.16 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 30, 2014 6.014 6.052 6.014 6.052 629 +0.05(+0.90%)
May 29, 2014 6.022 6.081 5.998 5.998 3,000 -0.02(-0.40%)
May 28, 2014 6.022 6.022 6.015 6.022 897 +0.01(+0.12%)
May 27, 2014 6.014 6.037 6.007 6.014 17,814 -0.13(-2.20%)
May 23, 2014 6.172 6.149 6.149 6.149 5,067 -0.03(-0.49%)
May 22, 2014 6.037 6.284 6.029 6.179 13,055 +0.18(+3.00%)
May 21, 2014 5.999 5.999 5.992 5.999 11,202 +0.06(+1.01%)
May 20, 2014 5.932 6.052 5.924 5.939 3,363 +0.01(+0.25%)
May 19, 2014 5.879 5.962 5.879 5.924 10,134 -0.06(-0.93%)
May 16, 2014 6.007 6.007 5.980 5.980 6,134 -0.02(-0.32%)
May 15, 2014 5.992 6.014 5.992 5.999 5,468 -0.00(-0.01%)
May 14, 2014 6.018 6.018 6.000 6.000 406 +0.00(+0.01%)
May 13, 2014 6.037 6.074 5.992 5.999 18,005 -0.06(-0.99%)
May 12, 2014 6.005 6.059 6.005 6.059 2,992 +0.00(+0.00%)
May 09, 2014 6.022 6.074 5.999 6.059 7,801 +0.06(+1.00%)
May 08, 2014 5.999 5.999 5.999 5.999 945 -0.02(-0.25%)
May 07, 2014 6.097 6.119 5.999 6.014 3,613 -0.07(-1.13%)
May 06, 2014 6.083 6.083 6.083 6.083 273 -0.04(-0.61%)
May 05, 2014 5.800 6.120 5.785 6.120 13,762 +0.28(+4.85%)
May 02, 2014 5.897 6.008 5.838 5.838 16,212 -0.10(-1.62%)
May 01, 2014 6.008 6.008 5.859 5.934 5,372 +0.00(+0.00%)
Apr 30, 2014 5.964 6.046 5.882 5.934 3,342 +0.05(+0.89%)
Apr 29, 2014 5.964 5.971 5.882 5.882 2,198 -0.09(-1.50%)
Apr 28, 2014 6.046 6.046 5.897 5.971 3,628 -0.07(-1.23%)
Apr 25, 2014 5.755 6.128 5.755 6.046 48,372 +0.00(+0.01%)
Apr 24, 2014 5.994 6.083 5.971 6.045 5,841 +0.02(+0.33%)
Apr 23, 2014 6.247 6.247 5.897 6.025 30,502 -0.16(-2.62%)
Apr 22, 2014 6.412 6.412 6.023 6.188 17,295 -0.32(-4.95%)
Apr 21, 2014 6.531 6.531 6.501 6.510 2,885 +0.08(+1.20%)
Apr 15, 2014 6.412 6.433 6.433 6.433 2,143 -0.03(-0.48%)
Apr 14, 2014 6.516 6.516 6.464 6.464 267 +0.08(+1.27%)
Apr 11, 2014 6.382 6.397 6.382 6.382 1,788 -0.01(-0.22%)
Apr 10, 2014 6.449 6.516 6.389 6.397 4,027 -0.10(-1.49%)
Apr 09, 2014 6.494 6.494 6.494 6.494 1,681 +0.02(+0.36%)
Apr 08, 2014 6.531 6.531 6.470 6.470 1,172 -0.06(-0.93%)
Apr 07, 2014 6.329 6.531 6.329 6.531 5,811 +0.08(+1.27%)
Apr 04, 2014 6.419 6.449 6.419 6.449 1,926 +0.03(+0.47%)
Apr 03, 2014 6.270 6.419 6.270 6.419 9,028 +0.01(+0.23%)
Apr 02, 2014 6.367 6.409 6.367 6.404 9,252 +0.07(+1.07%)
Apr 01, 2014 6.270 6.336 6.270 6.336 2,967 +0.10(+1.66%)
Mar 31, 2014 6.195 6.232 6.128 6.232 9,129 +0.04(+0.60%)
Mar 28, 2014 6.262 6.262 6.188 6.195 8,657 -0.04(-0.60%)
Mar 26, 2014 6.091 6.232 6.232 6.232 136 +0.07(+1.21%)
Mar 25, 2014 6.285 6.337 6.158 6.158 10,578 -0.13(-2.14%)
Mar 24, 2014 6.173 6.292 6.173 6.292 1,397 +0.10(+1.57%)
Mar 21, 2014 6.307 6.397 6.195 6.195 7,956 +0.01(+0.12%)
Mar 20, 2014 6.352 6.426 6.128 6.188 24,189 -0.11(-1.78%)
Mar 19, 2014 6.382 6.501 6.277 6.300 11,132 -0.08(-1.29%)
Mar 18, 2014 6.388 6.426 6.232 6.382 12,340 +0.00(+0.00%)
Mar 14, 2014 6.434 6.382 6.382 6.382 5 -0.10(-1.50%)
Mar 13, 2014 6.480 6.480 6.479 6.479 412 +0.07(+1.05%)
Mar 12, 2014 6.441 6.441 6.412 6.412 1,784 -0.09(-1.38%)
Mar 11, 2014 6.489 6.501 6.489 6.501 482 +0.16(+2.47%)
Mar 10, 2014 6.494 6.494 6.344 6.344 10,210 -0.15(-2.29%)
Mar 07, 2014 6.493 6.493 6.493 6.493 2,055 +0.06(+0.92%)
Mar 06, 2014 6.426 6.447 6.419 6.434 4,433 +0.04(+0.58%)
Mar 05, 2014 6.494 6.501 6.397 6.397 13,194 -0.06(-0.94%)
Mar 04, 2014 6.538 6.538 6.344 6.457 7,964 -0.10(-1.58%)
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.