Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sb Financial Group (NQ: SBFG )

13.71 -0.30 (-2.14%)

Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	5.971	6.053	5.889	5.941	3,338	+0.05(+0.89%)
Apr 29, 2014	5.971	5.978	5.889	5.889	2,195	-0.09(-1.50%)
Apr 28, 2014	6.053	6.053	5.904	5.978	3,623	-0.07(-1.23%)
Apr 25, 2014	5.762	6.135	5.762	6.053	48,313	+0.00(+0.01%)
Apr 24, 2014	6.001	6.091	5.978	6.052	5,834	+0.02(+0.33%)
Apr 23, 2014	6.255	6.255	5.904	6.033	30,465	-0.16(-2.62%)
Apr 22, 2014	6.419	6.419	6.031	6.195	17,273	-0.32(-4.95%)
Apr 21, 2014	6.539	6.539	6.509	6.518	2,882	+0.08(+1.20%)
Apr 15, 2014	6.419	6.441	6.441	6.441	2,141	-0.03(-0.48%)
Apr 14, 2014	6.524	6.524	6.472	6.472	267	+0.08(+1.27%)
Apr 11, 2014	6.389	6.405	6.389	6.390	1,786	-0.01(-0.22%)
Apr 10, 2014	6.457	6.524	6.397	6.405	4,022	-0.10(-1.49%)
Apr 09, 2014	6.502	6.502	6.502	6.502	1,679	+0.02(+0.36%)
Apr 08, 2014	6.539	6.539	6.478	6.478	1,170	-0.06(-0.93%)
Apr 07, 2014	6.337	6.539	6.337	6.539	5,804	+0.08(+1.27%)
Apr 04, 2014	6.427	6.457	6.427	6.457	1,924	+0.03(+0.47%)
Apr 03, 2014	6.278	6.427	6.278	6.427	9,017	+0.01(+0.23%)
Apr 02, 2014	6.375	6.416	6.374	6.412	9,241	+0.07(+1.07%)
Apr 01, 2014	6.277	6.344	6.277	6.344	2,963	+0.10(+1.66%)
Mar 31, 2014	6.203	6.240	6.135	6.240	9,118	+0.04(+0.60%)
Mar 28, 2014	6.269	6.269	6.195	6.203	8,647	-0.04(-0.60%)
Mar 26, 2014	6.098	6.240	6.240	6.240	136	+0.07(+1.21%)
Mar 25, 2014	6.292	6.345	6.165	6.165	10,565	-0.13(-2.14%)
Mar 24, 2014	6.180	6.300	6.180	6.300	1,395	+0.10(+1.57%)
Mar 21, 2014	6.315	6.405	6.203	6.203	7,947	+0.01(+0.12%)
Mar 20, 2014	6.360	6.434	6.135	6.195	24,160	-0.11(-1.78%)
Mar 19, 2014	6.390	6.509	6.285	6.307	11,118	-0.08(-1.29%)
Mar 18, 2014	6.395	6.434	6.240	6.389	12,325	+0.00(+0.00%)
Mar 14, 2014	6.442	6.389	6.389	6.389	5	-0.10(-1.50%)
Mar 13, 2014	6.488	6.488	6.487	6.487	412	+0.07(+1.05%)
Mar 12, 2014	6.449	6.449	6.419	6.419	1,782	-0.09(-1.38%)
Mar 11, 2014	6.497	6.509	6.497	6.509	481	+0.16(+2.47%)
Mar 10, 2014	6.502	6.502	6.352	6.352	10,197	-0.15(-2.29%)
Mar 07, 2014	6.501	6.501	6.501	6.501	2,052	+0.06(+0.92%)
Mar 06, 2014	6.434	6.455	6.427	6.442	4,427	+0.04(+0.58%)
Mar 05, 2014	6.502	6.509	6.404	6.404	13,177	-0.06(-0.94%)
Mar 04, 2014	6.546	6.546	6.352	6.465	7,955	-0.10(-1.58%)
Mar 03, 2014	6.494	6.576	6.460	6.569	4,022	+0.10(+1.50%)
Feb 28, 2014	6.390	6.472	6.390	6.472	1,739	-0.03(-0.46%)
Feb 26, 2014	6.517	6.502	6.502	6.502	2,141	-0.07(-1.14%)
Feb 25, 2014	6.576	6.576	6.576	6.576	1,057	+0.00(+0.00%)
Feb 24, 2014	6.382	6.576	6.382	6.576	2,867	+0.11(+1.73%)
Feb 21, 2014	6.576	6.576	6.464	6.464	3,460	-0.11(-1.70%)
Feb 20, 2014	6.539	6.726	6.502	6.576	9,926	+0.04(+0.57%)
Feb 19, 2014	6.509	6.539	6.509	6.539	623	+0.01(+0.18%)
Feb 18, 2014	6.465	6.539	6.464	6.527	3,980	+0.10(+1.56%)
Feb 14, 2014	6.412	6.427	6.427	6.427	4,148	-0.01(-0.23%)
Feb 13, 2014	6.240	6.538	6.240	6.442	27,684	+0.20(+3.23%)
Feb 12, 2014	6.255	6.255	6.240	6.240	909	+0.02(+0.36%)
Feb 11, 2014	6.307	6.348	6.212	6.218	2,943	-0.17(-2.69%)
Feb 10, 2014	6.337	6.464	6.337	6.389	6,366	+0.00(+0.00%)
Feb 07, 2014	6.353	6.404	6.352	6.389	10,916	+0.04(+0.59%)
Feb 06, 2014	6.352	6.352	6.352	6.352	334	-0.07(-1.16%)
Feb 05, 2014	6.255	6.504	6.255	6.427	3,812	-0.02(-0.29%)
Feb 04, 2014	6.423	6.520	6.326	6.446	23,509	+0.02(+0.35%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sb Financial Group (NQ: SBFG )

Historical Prices