SB Financial Group, Inc. (SBFG) Charts

$22.92

south_east
-$0.26 (-1.12%)
Day's range
$22.5
Day's range
$23.01

5 DAY PERFORMANCE

-2.13%

1 MONTH PERFORMANCE

+12.96%

3 MONTH PERFORMANCE

+9.19%

6 MONTH PERFORMANCE

+51.19%

YEAR-TO-DATE PERFORMANCE

+9.61%

1 YEAR PERFORMANCE

+57.74%

SB Financial Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $22.87 $22.92 (0.22%) $23.01 $22.50 4,949 $148.60 M
02/19/2025 $23.07 $23.18 (0.48%) $23.28 $22.76 11,710 $152.41 M
02/18/2025 $23.44 $23.35 (-0.38%) $23.48 $23.22 7,400 $153.53 M
02/14/2025 $23.69 $23.42 (-1.14%) $23.69 $23.29 7,600 $153.99 M
02/13/2025 $23.90 $23.77 (-0.54%) $24.22 $23.33 32,600 $156.29 M
02/12/2025 $23.88 $23.90 (0.08%) $23.98 $23.00 23,809 $157.14 M
02/11/2025 $23.60 $23.93 (1.4%) $24.26 $23.53 11,518 $157.34 M
02/10/2025 $23.85 $24.00 (0.63%) $24.23 $22.85 8,721 $157.80 M
02/07/2025 $23.51 $24.14 (2.68%) $24.48 $23.51 40,908 $158.72 M
02/06/2025 $23.21 $24.00 (3.4%) $24.00 $21.30 18,700 $157.80 M
02/05/2025 $22.99 $23.43 (1.91%) $23.64 $22.96 22,300 $154.05 M
02/04/2025 $22.47 $22.99 (2.31%) $22.99 $21.58 6,800 $151.16 M
02/03/2025 $21.49 $22.16 (3.12%) $22.30 $21.00 8,802 $145.70 M
01/31/2025 $22.01 $22.37 (1.64%) $22.75 $21.82 10,600 $147.08 M
01/30/2025 $22.50 $22.26 (-1.07%) $22.50 $21.85 6,200 $146.36 M
01/29/2025 $22.04 $22.21 (0.77%) $22.32 $21.28 11,129 $146.03 M
01/28/2025 $21.00 $21.95 (4.52%) $21.95 $18.90 10,600 $144.32 M
01/27/2025 $21.48 $21.27 (-0.98%) $21.70 $20.88 7,317 $139.85 M
01/24/2025 $20.75 $21.22 (2.27%) $22.25 $20.75 24,230 $141.33 M
01/23/2025 $20.00 $20.75 (3.75%) $20.75 $20.00 15,100 $138.20 M
01/22/2025 $20.00 $20.52 (2.6%) $20.65 $20.00 13,600 $136.66 M
01/21/2025 $20.45 $20.40 (-0.24%) $20.47 $20.13 3,816 $135.86 M
01/17/2025 $20.06 $20.29 (1.15%) $20.41 $20.00 18,500 $135.13 M
01/16/2025 $20.10 $20.25 (0.75%) $20.36 $20.07 11,330 $134.87 M
01/15/2025 $20.00 $20.18 (0.9%) $20.64 $19.55 16,700 $134.40 M
01/14/2025 $19.52 $19.79 (1.38%) $20.07 $19.52 19,600 $131.80 M
01/13/2025 $19.88 $19.57 (-1.56%) $20.23 $19.57 7,012 $130.34 M
01/10/2025 $20.36 $20.26 (-0.49%) $20.54 $20.00 8,138 $134.93 M
01/08/2025 $20.57 $20.76 (0.92%) $20.83 $19.72 42,317 $138.26 M
01/07/2025 $21.08 $20.88 (-0.95%) $21.08 $20.70 23,900 $139.06 M
01/06/2025 $21.17 $21.25 (0.38%) $22.01 $20.48 34,147 $141.53 M
01/03/2025 $20.61 $20.91 (1.46%) $21.19 $20.25 10,214 $139.26 M
01/02/2025 $20.69 $20.74 (0.24%) $21.03 $20.60 12,700 $138.13 M
12/31/2024 $20.01 $20.91 (4.5%) $21.15 $20.01 7,329 $139.26 M
12/30/2024 $21.20 $20.57 (-2.97%) $21.20 $20.57 15,237 $137.00 M
12/27/2024 $21.74 $21.48 (-1.2%) $21.74 $21.28 21,300 $143.06 M
12/26/2024 $20.88 $21.58 (3.35%) $21.72 $20.88 13,000 $143.72 M
12/24/2024 $19.93 $20.93 (5.02%) $21.33 $19.93 15,200 $139.39 M
12/23/2024 $20.74 $20.06 (-3.28%) $20.86 $19.89 20,348 $133.60 M
12/20/2024 $21.98 $20.91 (-4.87%) $22.17 $20.91 42,200 $139.26 M
12/19/2024 $22.78 $22.30 (-2.11%) $22.78 $21.81 149,530 $148.52 M
12/18/2024 $22.82 $22.79 (-0.13%) $23.00 $22.44 90,205 $151.78 M
12/17/2024 $22.48 $22.69 (0.93%) $22.98 $22.21 102,600 $151.12 M
12/16/2024 $21.74 $22.55 (3.73%) $22.62 $21.68 95,600 $150.18 M
12/13/2024 $20.98 $21.74 (3.62%) $21.94 $20.98 27,247 $144.79 M
12/12/2024 $21.52 $21.65 (0.6%) $21.93 $21.45 19,549 $144.19 M
12/11/2024 $21.98 $21.81 (-0.77%) $21.98 $21.81 15,014 $145.25 M
12/10/2024 $22.02 $21.78 (-1.09%) $22.21 $21.78 20,200 $145.05 M
12/09/2024 $21.90 $21.91 (0.05%) $22.21 $21.51 32,600 $145.92 M
12/06/2024 $21.66 $21.66 (0%) $21.89 $21.29 21,300 $144.26 M
12/05/2024 $21.59 $21.64 (0.23%) $21.64 $21.48 14,600 $144.12 M
12/04/2024 $21.56 $21.45 (-0.51%) $21.77 $21.21 15,016 $142.86 M
12/03/2024 $21.40 $21.41 (0.05%) $21.68 $21.21 10,028 $142.59 M
12/02/2024 $20.62 $21.24 (3.01%) $21.70 $20.62 11,600 $141.46 M
11/29/2024 $21.75 $21.71 (-0.18%) $22.00 $21.56 9,800 $144.59 M
11/27/2024 $21.45 $21.75 (1.4%) $22.00 $21.45 12,600 $144.86 M
11/26/2024 $20.57 $21.34 (3.74%) $21.78 $20.49 18,024 $142.12 M
11/25/2024 $21.72 $20.91 (-3.73%) $21.89 $20.91 19,611 $139.26 M
11/22/2024 $20.73 $21.79 (5.11%) $21.98 $20.32 26,430 $145.12 M
11/21/2024 $20.85 $20.75 (-0.48%) $21.30 $20.61 16,700 $138.20 M
11/20/2024 $20.64 $20.99 (1.7%) $20.99 $20.07 14,700 $139.79 M