5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
+6.83%
6 MONTH PERFORMANCE
+54.25%
YEAR-TO-DATE PERFORMANCE
+40.59%
1 YEAR PERFORMANCE
+38.33%
SB Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $20.88 | $21.58 (3.35%) | $21.72 | $20.88 | 13,000 | $144.66 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 |
| 11/19/2024 | $19.86 | $20.59 (3.68%) | $20.59 | $19.86 | 14,500 | $137.13 M |
| 11/18/2024 | $20.06 | $20.03 (-0.15%) | $20.86 | $19.73 | 13,226 | $133.40 M |
| 11/15/2024 | $19.80 | $20.31 (2.58%) | $20.91 | $19.51 | 27,237 | $135.26 M |
| 11/14/2024 | $18.89 | $19.94 (5.56%) | $20.00 | $18.89 | 17,826 | $132.80 M |
| 11/13/2024 | $18.85 | $18.86 (0.05%) | $19.36 | $18.49 | 10,211 | $125.61 M |
| 11/12/2024 | $18.80 | $19.19 (2.07%) | $19.24 | $18.73 | 13,805 | $127.81 M |
| 11/11/2024 | $18.49 | $18.87 (2.06%) | $19.05 | $18.49 | 4,000 | $125.67 M |
| 11/08/2024 | $18.60 | $18.67 (0.38%) | $19.18 | $18.60 | 2,100 | $124.34 M |
| 11/07/2024 | $18.67 | $18.79 (0.64%) | $18.85 | $18.53 | 9,600 | $125.14 M |
| 11/06/2024 | $19.09 | $18.72 (-1.94%) | $19.37 | $18.57 | 11,400 | $124.68 M |
| 11/05/2024 | $19.64 | $18.10 (-7.84%) | $19.68 | $17.91 | 31,500 | $120.55 M |
| 11/04/2024 | $19.53 | $19.60 (0.36%) | $19.60 | $19.35 | 3,832 | $130.54 M |
| 11/01/2024 | $19.05 | $19.53 (2.52%) | $19.53 | $18.88 | 4,900 | $130.07 M |
| 10/31/2024 | $19.69 | $19.21 (-2.44%) | $19.69 | $18.68 | 11,022 | $127.94 M |
| 10/30/2024 | $19.10 | $19.65 (2.88%) | $19.65 | $19.07 | 9,300 | $130.87 M |
| 10/29/2024 | $19.35 | $19.69 (1.76%) | $19.79 | $19.35 | 15,614 | $131.14 M |
| 10/28/2024 | $18.57 | $19.64 (5.76%) | $19.92 | $18.54 | 16,800 | $130.80 M |
| 10/25/2024 | $19.51 | $19.00 (-2.61%) | $19.90 | $18.70 | 26,607 | $126.54 M |
| 10/24/2024 | $19.55 | $20.25 (3.58%) | $20.25 | $19.55 | 9,900 | $134.87 M |
| 10/23/2024 | $19.43 | $19.72 (1.49%) | $20.00 | $19.43 | 9,606 | $131.34 M |
| 10/22/2024 | $19.66 | $19.66 (0%) | $19.66 | $19.66 | 1,972 | $130.94 M |
| 10/21/2024 | $19.76 | $19.66 (-0.51%) | $19.76 | $19.66 | 1,200 | $131.56 M |
| 10/18/2024 | $19.00 | $19.63 (3.32%) | $19.66 | $19.00 | 1,800 | $131.36 M |
| 10/17/2024 | $19.45 | $20.09 (3.29%) | $20.09 | $19.24 | 6,310 | $134.44 M |
| 10/16/2024 | $19.65 | $19.86 (1.07%) | $20.00 | $19.50 | 3,600 | $132.90 M |
| 10/15/2024 | $19.07 | $19.57 (2.62%) | $20.16 | $19.07 | 12,100 | $130.96 M |
| 10/14/2024 | $19.90 | $19.69 (-1.06%) | $19.90 | $19.57 | 8,529 | $131.77 M |
| 10/11/2024 | $19.69 | $20.26 (2.89%) | $20.40 | $19.69 | 5,932 | $135.58 M |
| 10/10/2024 | $19.50 | $19.69 (0.97%) | $19.69 | $19.41 | 2,724 | $131.77 M |
| 10/09/2024 | $19.77 | $19.54 (-1.16%) | $19.95 | $19.54 | 5,900 | $130.76 M |
| 10/08/2024 | $19.97 | $19.95 (-0.1%) | $19.98 | $19.95 | 4,935 | $133.51 M |
| 10/07/2024 | $19.43 | $19.87 (2.26%) | $19.87 | $19.43 | 1,600 | $132.97 M |
| 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 | 14,346 | $137.59 M |
| 09/27/2024 | $19.17 | $20.20 (5.37%) | $20.20 | $18.41 | 20,011 | $135.18 M |