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 29, 2016	8.228	8.344	7.971	8.336	4,700	-0.02(-0.28%)
Apr 28, 2016	8.360	8.391	8.360	8.360	2,960	+0.01(+0.09%)
Apr 27, 2016	8.197	8.632	8.197	8.352	2,627	+0.16(+1.90%)
Apr 26, 2016	8.026	8.344	8.026	8.197	1,785	+0.19(+2.43%)
Apr 25, 2016	8.352	8.352	7.979	8.002	8,434	-0.26(-3.10%)
Apr 22, 2016	8.352	8.546	8.198	8.259	5,178	-0.17(-2.03%)
Apr 21, 2016	8.414	8.546	8.349	8.430	4,380	+0.27(+3.33%)
Apr 20, 2016	8.143	8.158	8.143	8.158	2,155	+0.19(+2.44%)
Apr 18, 2016	8.150	7.963	7.963	7.963	9	+0.04(+0.49%)
Apr 15, 2016	7.925	7.925	7.925	7.925	422	-0.09(-1.07%)
Apr 14, 2016	7.995	8.041	7.995	8.010	4,951	+0.05(+0.59%)
Apr 13, 2016	7.963	8.002	7.963	7.963	8,346	+0.08(+0.96%)
Apr 12, 2016	7.886	7.888	7.886	7.888	674	-0.07(-0.85%)
Apr 08, 2016	7.987	7.956	7.956	7.956	1	+0.02(+0.29%)
Apr 07, 2016	7.956	7.995	7.925	7.932	1,110	-0.05(-0.58%)
Apr 05, 2016	8.088	7.979	7.979	7.979	111	-0.09(-1.06%)
Apr 04, 2016	7.995	8.065	7.979	8.065	729	+0.09(+1.07%)
Apr 01, 2016	8.158	8.158	7.979	7.979	1,369	-0.03(-0.39%)
Mar 31, 2016	8.296	8.391	8.002	8.010	2,605	-0.27(-3.28%)
Mar 30, 2016	8.267	8.469	8.259	8.282	1,455	-0.26(-3.10%)
Mar 29, 2016	8.158	8.546	7.987	8.546	3,320	+0.62(+7.84%)
Mar 28, 2016	8.161	8.189	7.925	7.925	6,252	-0.45(-5.38%)
Mar 24, 2016	8.352	8.375	8.375	8.375	3,603	+0.32(+3.95%)
Mar 23, 2016	8.057	8.057	8.026	8.057	5,507	-0.03(-0.43%)
Mar 22, 2016	8.092	8.092	8.092	8.092	185	+0.06(+0.73%)
Mar 21, 2016	8.065	8.065	7.851	8.033	2,706	-0.16(-1.99%)
Mar 18, 2016	7.901	8.197	7.901	8.197	1,921	+0.18(+2.23%)
Mar 17, 2016	8.002	8.018	7.978	8.018	8,245	+0.02(+0.29%)
Mar 14, 2016	7.847	7.995	7.995	7.995	12	+0.15(+1.88%)
Mar 11, 2016	7.808	7.925	7.771	7.847	6,371	+0.07(+0.90%)
Mar 10, 2016	7.824	7.901	7.715	7.777	8,479	-0.05(-0.69%)
Mar 09, 2016	7.808	7.878	7.769	7.831	3,243	+0.00(+0.00%)
Mar 08, 2016	7.808	7.831	7.697	7.831	5,564	+0.06(+0.80%)
Mar 07, 2016	7.855	7.901	7.769	7.769	4,530	-0.13(-1.67%)
Mar 04, 2016	7.894	8.078	7.886	7.901	4,740	+0.01(+0.10%)
Mar 03, 2016	7.987	8.084	7.886	7.894	5,986	-0.23(-2.78%)
Mar 02, 2016	7.932	8.119	7.932	8.119	2,406	+0.16(+1.98%)
Mar 01, 2016	8.096	8.096	7.925	7.961	5,006	+0.07(+0.86%)
Feb 29, 2016	7.847	8.119	7.847	7.894	4,307	-0.23(-2.78%)
Feb 26, 2016	7.948	8.119	7.948	8.119	4,887	+0.16(+1.95%)
Feb 25, 2016	7.793	7.963	7.793	7.963	4,575	-0.03(-0.39%)
Feb 24, 2016	8.119	8.119	7.793	7.995	12,609	-0.01(-0.10%)
Feb 23, 2016	7.963	8.103	7.932	8.002	2,911	-0.01(-0.10%)
Feb 22, 2016	7.932	8.021	7.932	8.010	1,229	+0.00(+0.00%)
Feb 19, 2016	8.002	8.127	7.963	8.010	2,823	+0.01(+0.10%)
Feb 18, 2016	7.785	8.002	7.769	8.002	3,808	-0.03(-0.39%)
Feb 17, 2016	7.878	8.041	7.816	8.033	12,273	+0.02(+0.29%)
Feb 16, 2016	7.769	8.010	7.769	8.010	4,687	+0.11(+1.38%)
Feb 12, 2016	7.746	7.901	7.901	7.901	11,455	+0.13(+1.70%)
Feb 11, 2016	7.789	7.831	7.730	7.769	3,589	-0.07(-0.85%)
Feb 10, 2016	7.855	7.855	7.738	7.836	3,419	+0.05(+0.66%)
Feb 09, 2016	7.750	7.789	7.650	7.785	23,627	+0.11(+1.46%)
Feb 08, 2016	7.765	7.804	7.526	7.673	13,964	-0.08(-1.00%)
Feb 05, 2016	7.812	7.943	7.727	7.750	4,426	-0.17(-2.15%)
Feb 04, 2016	7.974	8.036	7.735	7.920	88,002	+0.07(+0.89%)
Feb 03, 2016	8.036	8.036	7.727	7.850	5,179	-0.19(-2.31%)
Feb 02, 2016	8.144	8.144	8.036	8.036	3,653	+0.12(+1.46%)

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