5 DAY PERFORMANCE
-11.89%
1 MONTH PERFORMANCE
-11.36%
3 MONTH PERFORMANCE
-13.13%
6 MONTH PERFORMANCE
+5.27%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
-11.40%
SB Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $18.52 | $18.85 (1.78%) | $19.33 | $18.16 | 5.90 K | $121.54 M |
| 10/29/2025 | $19.07 | $18.76 (-1.63%) | $19.43 | $18.76 | 9.73 K | $120.96 M |
| 10/28/2025 | $19.28 | $19.34 (0.31%) | $19.34 | $18.92 | 6.84 K | $124.70 M |
| 10/27/2025 | $19.27 | $19.28 (0.05%) | $19.64 | $19.24 | 6.40 K | $124.32 M |
| 10/24/2025 | $19.04 | $19.24 (1.05%) | $19.24 | $19.04 | 2.00 K | $124.06 M |
| 10/23/2025 | $19.28 | $19.28 (0%) | $19.55 | $19.24 | 3.92 K | $124.32 M |
| 10/22/2025 | $19.55 | $19.85 (1.53%) | $19.85 | $19.11 | 6.12 K | $127.99 M |
| 10/21/2025 | $19.43 | $19.69 (1.34%) | $19.71 | $19.15 | 13.33 K | $126.96 M |
| 10/20/2025 | $18.77 | $19.55 (4.16%) | $19.55 | $18.55 | 8.91 K | $126.06 M |
| 10/17/2025 | $18.44 | $18.71 (1.46%) | $18.83 | $18.44 | 12.20 K | $120.64 M |
| 10/16/2025 | $19.51 | $18.43 (-5.54%) | $19.51 | $18.43 | 6.90 K | $118.84 M |
| 10/15/2025 | $19.50 | $19.76 (1.33%) | $19.76 | $19.31 | 6.60 K | $127.41 M |
| 10/14/2025 | $18.77 | $19.79 (5.43%) | $19.79 | $18.76 | 20.30 K | $127.61 M |
| 10/13/2025 | $18.42 | $18.96 (2.93%) | $19.28 | $18.33 | 16.90 K | $122.25 M |
| 10/10/2025 | $18.51 | $18.22 (-1.57%) | $18.51 | $18.20 | 14.91 K | $117.48 M |
| 10/09/2025 | $18.87 | $18.62 (-1.32%) | $19.22 | $18.53 | 18.44 K | $120.06 M |
| 10/08/2025 | $18.88 | $19.20 (1.69%) | $19.23 | $18.88 | 21.50 K | $123.80 M |
| 10/07/2025 | $19.21 | $19.09 (-0.62%) | $19.35 | $18.97 | 13.40 K | $123.09 M |
| 10/06/2025 | $19.18 | $19.45 (1.41%) | $19.45 | $19.18 | 10.33 K | $125.41 M |
| 10/03/2025 | $19.28 | $19.19 (-0.47%) | $19.38 | $19.12 | 7.00 K | $123.74 M |
| 10/02/2025 | $19.09 | $19.07 (-0.1%) | $19.37 | $18.95 | 12.40 K | $122.96 M |
| 10/01/2025 | $19.17 | $19.10 (-0.37%) | $19.35 | $18.92 | 12.50 K | $123.16 M |
| 09/30/2025 | $19.17 | $19.29 (0.63%) | $19.35 | $19.04 | 13.40 K | $124.38 M |
| 09/29/2025 | $20.56 | $19.54 (-4.96%) | $20.56 | $19.49 | 36.30 K | $125.99 M |
| 09/26/2025 | $20.53 | $20.28 (-1.22%) | $20.95 | $20.15 | 10.21 K | $130.77 M |
| 09/25/2025 | $20.27 | $20.56 (1.43%) | $20.90 | $20.03 | 7.80 K | $132.57 M |
| 09/24/2025 | $20.55 | $20.34 (-1.02%) | $21.43 | $20.31 | 10.90 K | $131.15 M |
| 09/23/2025 | $20.46 | $20.54 (0.39%) | $21.30 | $20.04 | 17.60 K | $132.44 M |
| 09/22/2025 | $20.71 | $20.28 (-2.08%) | $20.92 | $20.19 | 19.81 K | $130.77 M |
| 09/19/2025 | $21.11 | $21.06 (-0.24%) | $21.11 | $20.22 | 62.60 K | $135.79 M |
| 09/18/2025 | $20.55 | $21.13 (2.82%) | $21.23 | $20.55 | 10.63 K | $136.25 M |
| 09/17/2025 | $20.42 | $20.74 (1.57%) | $21.11 | $20.05 | 20.07 K | $133.73 M |
| 09/16/2025 | $20.43 | $20.51 (0.39%) | $20.56 | $20.00 | 16.33 K | $132.25 M |
| 09/15/2025 | $20.86 | $20.38 (-2.3%) | $20.86 | $20.30 | 11.70 K | $131.41 M |
| 09/12/2025 | $21.59 | $20.89 (-3.24%) | $21.59 | $20.89 | 5.40 K | $134.70 M |
| 09/11/2025 | $21.43 | $21.55 (0.56%) | $21.74 | $21.43 | 6.34 K | $138.95 M |
| 09/10/2025 | $21.60 | $21.43 (-0.79%) | $21.60 | $21.21 | 6.94 K | $138.18 M |
| 09/09/2025 | $20.00 | $21.64 (8.2%) | $21.83 | $20.00 | 8.81 K | $139.53 M |
| 09/08/2025 | $22.01 | $22.09 (0.36%) | $22.09 | $21.86 | 11.40 K | $142.44 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.
