-
5 DAY PERFORMANCE
-3.06% -
1 MONTH PERFORMANCE
+16.96% -
3 MONTH PERFORMANCE
+41.05% -
6 MONTH PERFORMANCE
+43.38% -
YEAR-TO-DATE PERFORMANCE
+29.84% -
1 YEAR PERFORMANCE
+51.91%
SB Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.98 | $20.14 (0.8%) | $20.14 | $19.93 | 7,000 | $134.78 M |
| 10/03/2024 | $20.18 | $19.92 (-1.29%) | $20.18 | $19.80 | 8,600 | $133.30 M |
| 10/02/2024 | $20.50 | $20.22 (-1.37%) | $20.50 | $20.22 | 3,300 | $135.31 M |
| 10/01/2024 | $20.11 | $20.67 (2.78%) | $21.21 | $19.52 | 23,243 | $138.32 M |
| 09/30/2024 | $20.33 | $20.56 (1.13%) | $20.84 | $20.00 | 14,399 | $137.59 M |
| 09/27/2024 | $19.17 | $20.20 (5.37%) | $20.20 | $18.41 | 20,011 | $135.18 M |
| 09/26/2024 | $19.64 | $19.79 (0.76%) | $20.30 | $19.55 | 15,500 | $132.43 M |
| 09/25/2024 | $20.04 | $19.70 (-1.7%) | $20.04 | $19.70 | 4,418 | $131.83 M |
| 09/24/2024 | $19.65 | $20.00 (1.78%) | $20.19 | $19.00 | 16,407 | $133.84 M |
| 09/23/2024 | $20.40 | $20.08 (-1.57%) | $20.40 | $19.81 | 13,747 | $134.38 M |
| 09/20/2024 | $18.93 | $20.40 (7.77%) | $20.53 | $18.80 | 31,046 | $136.52 M |
| 09/19/2024 | $19.30 | $18.76 (-2.8%) | $19.50 | $18.59 | 11,800 | $125.54 M |
| 09/18/2024 | $18.06 | $18.92 (4.76%) | $19.90 | $18.06 | 18,241 | $126.61 M |
| 09/17/2024 | $18.31 | $18.55 (1.31%) | $18.93 | $18.01 | 15,200 | $124.14 M |
| 09/16/2024 | $16.56 | $18.52 (11.84%) | $18.67 | $16.56 | 23,200 | $123.94 M |
| 09/13/2024 | $17.15 | $18.04 (5.19%) | $18.62 | $17.10 | 14,900 | $120.72 M |
| 09/12/2024 | $17.22 | $17.20 (-0.12%) | $17.22 | $17.20 | 1,200 | $115.10 M |
| 09/11/2024 | $17.02 | $17.35 (1.94%) | $17.35 | $16.51 | 12,300 | $116.11 M |
| 09/10/2024 | $17.25 | $17.06 (-1.1%) | $17.65 | $16.85 | 11,100 | $114.17 M |
| 09/09/2024 | $17.20 | $17.22 (0.12%) | $17.50 | $16.80 | 14,441 | $115.24 M |
| 09/06/2024 | $16.99 | $17.15 (0.94%) | $17.58 | $16.76 | 12,207 | $114.77 M |
| 09/05/2024 | $16.76 | $17.04 (1.67%) | $17.65 | $16.32 | 26,040 | $114.03 M |
| 09/04/2024 | $16.67 | $16.99 (1.92%) | $16.99 | $15.86 | 16,515 | $113.70 M |
| 09/03/2024 | $16.39 | $16.32 (-0.43%) | $16.74 | $15.97 | 19,300 | $109.21 M |
| 08/30/2024 | $16.02 | $16.25 (1.44%) | $16.49 | $16.02 | 5,025 | $108.75 M |
| 08/29/2024 | $16.28 | $16.10 (-1.11%) | $16.28 | $15.90 | 3,400 | $107.74 M |
| 08/28/2024 | $16.10 | $16.40 (1.86%) | $16.40 | $15.86 | 4,340 | $109.75 M |
| 08/27/2024 | $16.36 | $15.80 (-3.42%) | $16.36 | $15.80 | 5,612 | $105.73 M |
| 08/26/2024 | $16.20 | $16.40 (1.23%) | $17.00 | $15.99 | 12,900 | $109.75 M |
| 08/23/2024 | $15.35 | $15.75 (2.61%) | $16.17 | $15.19 | 17,846 | $105.40 M |
| 08/22/2024 | $15.42 | $15.32 (-0.65%) | $15.42 | $15.15 | 4,828 | $102.52 M |
| 08/21/2024 | $15.02 | $14.98 (-0.27%) | $15.30 | $14.24 | 21,813 | $100.25 M |
| 08/20/2024 | $15.15 | $15.16 (0.07%) | $15.16 | $15.01 | 3,600 | $101.45 M |
| 08/19/2024 | $15.57 | $15.48 (-0.58%) | $15.57 | $15.10 | 6,607 | $103.59 M |
| 08/16/2024 | $15.32 | $15.50 (1.17%) | $15.50 | $15.32 | 6,549 | $103.73 M |
| 08/15/2024 | $15.15 | $15.15 (0%) | $15.30 | $15.00 | 7,900 | $101.38 M |
| 08/14/2024 | $14.83 | $15.35 (3.51%) | $15.48 | $14.83 | 3,116 | $102.72 M |
| 08/13/2024 | $14.77 | $15.34 (3.86%) | $15.47 | $14.76 | 7,032 | $102.66 M |
| 08/12/2024 | $15.21 | $14.85 (-2.37%) | $15.49 | $14.75 | 9,800 | $99.38 M |
| 08/09/2024 | $15.12 | $15.42 (1.98%) | $16.13 | $15.11 | 4,825 | $103.19 M |
| 08/08/2024 | $16.01 | $15.96 (-0.31%) | $16.23 | $15.10 | 11,138 | $106.80 M |
| 08/07/2024 | $16.40 | $16.49 (0.55%) | $17.10 | $15.55 | 5,030 | $110.35 M |
| 08/06/2024 | $16.11 | $16.98 (5.4%) | $16.98 | $15.80 | 6,500 | $113.63 M |
| 08/05/2024 | $16.54 | $16.24 (-1.81%) | $16.54 | $15.81 | 8,800 | $108.68 M |
| 08/02/2024 | $16.67 | $16.81 (0.84%) | $17.51 | $16.34 | 11,429 | $112.49 M |
| 08/01/2024 | $16.90 | $16.34 (-3.31%) | $16.90 | $16.30 | 8,207 | $109.35 M |
| 07/31/2024 | $16.51 | $16.71 (1.21%) | $16.75 | $16.30 | 18,100 | $111.82 M |
| 07/30/2024 | $16.50 | $16.15 (-2.12%) | $16.59 | $16.01 | 4,809 | $108.08 M |
| 07/29/2024 | $16.49 | $16.32 (-1.03%) | $16.69 | $16.11 | 11,414 | $109.21 M |
| 07/26/2024 | $15.40 | $16.23 (5.39%) | $16.32 | $15.40 | 6,400 | $108.61 M |
| 07/25/2024 | $15.37 | $15.37 (0%) | $15.37 | $15.37 | 300 | |
| 07/24/2024 | $15.37 | $15.37 (0%) | $15.37 | $15.37 | 700 | $102.86 M |
| 07/23/2024 | $15.32 | $15.38 (0.39%) | $15.54 | $15.15 | 3,500 | $102.92 M |
| 07/22/2024 | $14.75 | $14.80 (0.34%) | $15.51 | $14.75 | 12,000 | $99.04 M |
| 07/19/2024 | $15.50 | $15.10 (-2.58%) | $15.99 | $15.01 | 2,817 | $101.05 M |
| 07/18/2024 | $16.00 | $15.45 (-3.44%) | $16.05 | $14.80 | 14,900 | $103.39 M |
| 07/17/2024 | $14.87 | $15.85 (6.59%) | $15.98 | $14.47 | 12,345 | $106.07 M |
| 07/16/2024 | $14.15 | $14.32 (1.2%) | $14.55 | $14.15 | 5,500 | $95.83 M |
| 07/15/2024 | $14.15 | $14.05 (-0.71%) | $14.32 | $14.04 | 4,629 | $94.35 M |
| 07/12/2024 | $13.85 | $13.91 (0.43%) | $13.91 | $13.85 | 1,200 | $93.41 M |
| 07/11/2024 | $13.20 | $13.79 (4.47%) | $13.90 | $13.20 | 7,526 | $92.60 M |
| 07/10/2024 | $13.75 | $13.52 (-1.67%) | $13.75 | $13.52 | 1,540 | $90.79 M |
| 07/09/2024 | $13.65 | $13.65 (0%) | $13.65 | $13.65 | 1,413 | $91.66 M |
| 07/08/2024 | $13.90 | $13.63 (-1.94%) | $13.93 | $13.62 | 14,037 | $91.53 M |
| 07/05/2024 | $14.13 | $14.13 (0%) | $14.13 | $14.13 | 300 |