5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+3.14%
3 MONTH PERFORMANCE
+17.43%
6 MONTH PERFORMANCE
+22.12%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
+2.68%
SB Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $21.70 | $22.83 (5.21%) | $22.99 | $21.41 | 11.03 K | $143.76 M |
| 01/29/2026 | $21.86 | $22.58 (3.29%) | $22.58 | $21.86 | 5.44 K | $142.19 M |
| 01/28/2026 | $22.03 | $21.74 (-1.32%) | $22.03 | $21.29 | 5.31 K | $136.90 M |
| 01/27/2026 | $21.98 | $22.10 (0.55%) | $22.54 | $21.98 | 7.71 K | $139.16 M |
| 01/26/2026 | $22.04 | $22.07 (0.14%) | $22.41 | $22.04 | 4.91 K | $138.97 M |
| 01/23/2026 | $22.78 | $22.02 (-3.34%) | $22.78 | $22.02 | 7.00 K | $138.66 M |
| 01/22/2026 | $22.49 | $22.96 (2.09%) | $23.06 | $22.49 | 5.90 K | $144.58 M |
| 01/21/2026 | $21.84 | $22.49 (2.98%) | $22.50 | $21.84 | 9.90 K | $141.62 M |
| 01/20/2026 | $21.51 | $21.57 (0.28%) | $22.24 | $21.08 | 7.92 K | $135.83 M |
| 01/16/2026 | $21.76 | $22.05 (1.33%) | $22.12 | $21.76 | 6.44 K | $138.85 M |
| 01/15/2026 | $21.65 | $21.83 (0.83%) | $22.11 | $20.67 | 8.83 K | $137.46 M |
| 01/14/2026 | $21.25 | $21.60 (1.65%) | $21.61 | $21.02 | 8.54 K | $136.02 M |
| 01/13/2026 | $21.07 | $21.10 (0.14%) | $21.48 | $21.01 | 10.30 K | $132.87 M |
| 01/12/2026 | $21.07 | $21.21 (0.66%) | $21.56 | $20.90 | 7.70 K | $133.56 M |
| 01/09/2026 | $21.23 | $21.02 (-0.99%) | $21.28 | $20.99 | 9.80 K | $132.36 M |
| 01/08/2026 | $21.00 | $21.32 (1.52%) | $21.54 | $21.00 | 17.21 K | $134.25 M |
| 01/07/2026 | $21.21 | $20.92 (-1.37%) | $21.91 | $20.86 | 18.32 K | $131.73 M |
| 01/06/2026 | $21.85 | $21.60 (-1.14%) | $21.90 | $21.39 | 9.42 K | $136.02 M |
| 01/05/2026 | $21.37 | $22.13 (3.56%) | $22.27 | $21.37 | 15.00 K | $139.35 M |
| 01/02/2026 | $22.41 | $21.37 (-4.64%) | $22.48 | $21.23 | 9.91 K | $134.57 M |
| 12/31/2025 | $21.91 | $22.27 (1.64%) | $22.27 | $21.73 | 5.11 K | $140.23 M |
| 12/30/2025 | $21.70 | $22.00 (1.38%) | $22.96 | $21.50 | 11.70 K | $138.53 M |
| 12/29/2025 | $21.77 | $21.64 (-0.6%) | $22.00 | $21.50 | 14.00 K | $136.27 M |
| 12/26/2025 | $22.00 | $21.89 (-0.5%) | $22.33 | $21.71 | 9.63 K | $137.84 M |
| 12/24/2025 | $22.36 | $22.00 (-1.61%) | $22.60 | $21.63 | 8.85 K | $138.53 M |
| 12/23/2025 | $22.51 | $22.28 (-1.02%) | $22.59 | $22.27 | 6.01 K | $140.30 M |
| 12/22/2025 | $23.20 | $22.36 (-3.62%) | $23.28 | $22.36 | 11.60 K | $140.80 M |
| 12/19/2025 | $23.59 | $23.07 (-2.2%) | $23.83 | $22.93 | 30.10 K | $145.27 M |
| 12/18/2025 | $23.50 | $23.57 (0.3%) | $23.93 | $23.37 | 15.32 K | $148.42 M |
| 12/17/2025 | $23.30 | $23.36 (0.26%) | $23.82 | $23.26 | 8.13 K | $147.10 M |
| 12/16/2025 | $23.85 | $23.52 (-1.38%) | $23.87 | $23.30 | 19.20 K | $148.11 M |
| 12/15/2025 | $23.12 | $23.74 (2.68%) | $23.90 | $22.68 | 20.80 K | $149.49 M |
| 12/12/2025 | $23.24 | $23.03 (-0.9%) | $23.29 | $22.83 | 21.90 K | $145.02 M |
| 12/11/2025 | $22.82 | $23.56 (3.24%) | $23.77 | $22.82 | 17.80 K | $148.36 M |
| 12/10/2025 | $21.84 | $22.82 (4.49%) | $23.11 | $21.84 | 26.11 K | $143.70 M |
| 12/09/2025 | $21.62 | $21.82 (0.93%) | $21.99 | $21.39 | 12.90 K | $137.40 M |
| 12/08/2025 | $21.23 | $21.42 (0.89%) | $21.58 | $21.23 | 7.30 K | $134.88 M |
| 12/05/2025 | $21.70 | $21.23 (-2.17%) | $21.77 | $21.19 | 7.60 K | $133.69 M |
| 12/04/2025 | $21.92 | $21.70 (-1%) | $22.20 | $21.48 | 14.50 K | $136.64 M |
| 12/03/2025 | $22.00 | $21.78 (-1%) | $22.00 | $21.30 | 15.21 K | $137.15 M |
| 12/02/2025 | $21.87 | $21.18 (-3.16%) | $21.87 | $21.18 | 6.90 K | $133.37 M |
| 12/01/2025 | $21.38 | $21.71 (1.54%) | $21.95 | $21.16 | 11.00 K | $136.71 M |
| 11/28/2025 | $21.52 | $21.40 (-0.56%) | $22.05 | $21.40 | 12.21 K | $134.76 M |
| 11/26/2025 | $21.45 | $21.62 (0.79%) | $21.65 | $20.12 | 15.13 K | $136.14 M |
| 11/25/2025 | $21.02 | $21.50 (2.28%) | $21.52 | $20.84 | 12.02 K | $135.39 M |
| 11/24/2025 | $21.35 | $20.70 (-3.04%) | $21.35 | $20.57 | 10.60 K | $130.35 M |
| 11/21/2025 | $20.00 | $21.13 (5.65%) | $21.30 | $20.00 | 16.22 K | $133.06 M |
| 11/20/2025 | $20.18 | $19.89 (-1.44%) | $20.32 | $19.67 | 16.52 K | $125.25 M |
| 11/19/2025 | $19.87 | $19.91 (0.2%) | $20.37 | $19.85 | 18.92 K | $125.37 M |
| 11/18/2025 | $19.52 | $19.75 (1.18%) | $20.23 | $19.52 | 7.95 K | $124.37 M |
| 11/17/2025 | $20.26 | $19.62 (-3.16%) | $20.38 | $19.62 | 18.53 K | $123.55 M |
| 11/14/2025 | $21.07 | $20.38 (-3.27%) | $21.81 | $20.25 | 19.50 K | $128.33 M |
| 11/13/2025 | $21.38 | $21.37 (-0.05%) | $21.58 | $21.16 | 10.30 K | $134.57 M |
| 11/12/2025 | $21.09 | $21.20 (0.52%) | $21.83 | $21.02 | 13.63 K | $133.50 M |
| 11/11/2025 | $21.05 | $20.77 (-1.33%) | $21.29 | $20.77 | 6.75 K | $130.79 M |
| 11/10/2025 | $21.93 | $21.12 (-3.69%) | $22.41 | $21.12 | 21.11 K | $132.99 M |
| 11/07/2025 | $21.13 | $21.65 (2.46%) | $21.96 | $20.71 | 24.00 K | $136.33 M |
| 11/06/2025 | $20.69 | $20.80 (0.53%) | $21.33 | $20.50 | 22.70 K | $130.98 M |
| 11/05/2025 | $19.94 | $20.60 (3.31%) | $20.63 | $19.45 | 10.94 K | $129.72 M |
| 11/04/2025 | $19.36 | $19.66 (1.55%) | $19.79 | $19.36 | 12.70 K | $123.80 M |
| 11/03/2025 | $19.11 | $18.72 (-2.04%) | $19.11 | $18.72 | 7.41 K | $117.88 M |
| 10/31/2025 | $18.40 | $19.56 (6.3%) | $19.95 | $18.40 | 15.50 K | $126.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
