• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $39,480.67
  • 2.61 %
  • $1,005.77
  • FTSE
  • $8,247.30
  • 0.92 %
  • $74.91
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
SB Financial Group, Inc. (SBFG) Charts

SB Financial Group, Inc. (SBFG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$17.91

-$1.63

(-8.3%)

Day's range
$17.91
Day's range
$19.68
  • 5 DAY PERFORMANCE

    -8.29%
  • 1 MONTH PERFORMANCE

    -11.07%
  • 3 MONTH PERFORMANCE

    +5.48%
  • 6 MONTH PERFORMANCE

    +32.67%
  • YEAR-TO-DATE PERFORMANCE

    +16.68%
  • 1 YEAR PERFORMANCE

    +32.47%

SB Financial Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $19.64 $18.10   (-7.84%) $19.68 $17.91 31,476 $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 0 $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 14,399 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.