-
5 DAY PERFORMANCE
+7.63% -
1 MONTH PERFORMANCE
+2.27% -
3 MONTH PERFORMANCE
+31.03% -
6 MONTH PERFORMANCE
+49.34% -
YEAR-TO-DATE PERFORMANCE
+32.31% -
1 YEAR PERFORMANCE
+53.86%
SB Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |