5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
-7.91%
6 MONTH PERFORMANCE
-2.07%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
+6.20%
SB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.80 | $22.58 (3.58%) | $22.61 | $21.80 | 3.71 K | $138.99 M |
| 05/05/2026 | $21.34 | $21.79 (2.11%) | $21.79 | $21.34 | 5.20 K | $135.75 M |
| 05/04/2026 | $21.69 | $21.53 (-0.74%) | $22.35 | $21.15 | 18.73 K | $134.13 M |
| 05/01/2026 | $20.86 | $21.69 (3.98%) | $21.69 | $20.86 | 5.70 K | $135.13 M |
| 04/30/2026 | $21.04 | $20.84 (-0.95%) | $21.48 | $20.82 | 8.60 K | $129.83 M |
| 04/29/2026 | $21.90 | $21.25 (-2.97%) | $22.09 | $21.25 | 17.90 K | $132.39 M |
| 04/28/2026 | $22.98 | $22.47 (-2.22%) | $23.00 | $22.34 | 12.10 K | $139.99 M |
| 04/27/2026 | $22.16 | $22.34 (0.81%) | $23.00 | $22.16 | 11.40 K | $139.18 M |
| 04/24/2026 | $21.32 | $22.18 (4.03%) | $22.18 | $21.32 | 4.71 K | $138.18 M |
| 04/23/2026 | $20.93 | $21.31 (1.82%) | $22.04 | $20.93 | 4.70 K | $132.76 M |
| 04/22/2026 | $20.88 | $21.59 (3.4%) | $21.67 | $20.88 | 7.20 K | $134.51 M |
| 04/21/2026 | $21.82 | $20.99 (-3.8%) | $21.82 | $20.99 | 4.74 K | $131.23 M |
| 04/20/2026 | $22.28 | $21.92 (-1.62%) | $22.55 | $21.92 | 11.12 K | $137.04 M |
| 04/17/2026 | $22.22 | $22.54 (1.44%) | $22.70 | $22.18 | 10.80 K | $140.92 M |
| 04/16/2026 | $22.00 | $21.94 (-0.27%) | $22.00 | $21.94 | 3.10 K | $137.17 M |
| 04/15/2026 | $22.38 | $22.17 (-0.94%) | $22.42 | $22.05 | 5.53 K | $138.61 M |
| 04/14/2026 | $22.36 | $22.53 (0.76%) | $22.53 | $22.20 | 4.71 K | $140.86 M |
| 04/13/2026 | $22.06 | $22.43 (1.68%) | $22.70 | $21.25 | 9.90 K | $140.23 M |
| 04/10/2026 | $22.31 | $22.30 (-0.04%) | $22.60 | $22.09 | 4.21 K | $139.42 M |
| 04/09/2026 | $21.98 | $22.22 (1.09%) | $22.22 | $21.14 | 7.84 K | $138.92 M |
| 04/08/2026 | $21.46 | $22.37 (4.24%) | $22.37 | $21.46 | 13.80 K | $139.86 M |
| 04/07/2026 | $20.68 | $21.07 (1.89%) | $21.11 | $20.68 | 9.10 K | $131.73 M |
| 04/06/2026 | $20.42 | $20.62 (0.98%) | $21.09 | $20.42 | 15.90 K | $128.92 M |
| 04/02/2026 | $20.53 | $20.48 (-0.24%) | $21.18 | $20.34 | 9.82 K | $128.04 M |
| 04/01/2026 | $20.94 | $20.76 (-0.86%) | $21.19 | $20.76 | 8.04 K | $129.79 M |
| 03/31/2026 | $21.36 | $21.00 (-1.69%) | $21.36 | $20.90 | 12.60 K | $131.29 M |
| 03/30/2026 | $20.73 | $21.22 (2.36%) | $21.22 | $20.65 | 10.05 K | $132.67 M |
| 03/27/2026 | $20.54 | $20.58 (0.19%) | $20.74 | $20.27 | 7.71 K | $128.67 M |
| 03/26/2026 | $20.02 | $20.60 (2.9%) | $20.84 | $20.02 | 10.00 K | $128.79 M |
| 03/25/2026 | $20.63 | $20.18 (-2.18%) | $20.63 | $20.16 | 7.90 K | $126.17 M |
| 03/24/2026 | $20.76 | $20.47 (-1.4%) | $20.76 | $20.47 | 5.20 K | $127.98 M |
| 03/23/2026 | $20.24 | $20.82 (2.87%) | $20.82 | $20.24 | 10.61 K | $130.17 M |
| 03/20/2026 | $19.97 | $19.98 (0.05%) | $20.29 | $19.93 | 40.20 K | $124.91 M |
| 03/19/2026 | $19.90 | $20.01 (0.55%) | $20.20 | $19.81 | 8.84 K | $125.10 M |
| 03/18/2026 | $20.23 | $19.89 (-1.68%) | $20.23 | $19.87 | 16.00 K | $124.35 M |
| 03/17/2026 | $20.31 | $20.24 (-0.34%) | $20.69 | $20.18 | 21.74 K | $126.54 M |
| 03/16/2026 | $20.09 | $20.31 (1.1%) | $20.31 | $20.01 | 9.30 K | $126.98 M |
| 03/13/2026 | $20.36 | $19.88 (-2.36%) | $20.36 | $19.88 | 9.90 K | $124.29 M |
| 03/12/2026 | $20.00 | $20.27 (1.35%) | $20.83 | $19.54 | 18.00 K | $126.73 M |
| 03/11/2026 | $20.00 | $20.23 (1.15%) | $20.35 | $19.75 | 18.91 K | $126.48 M |
| 03/10/2026 | $20.12 | $20.16 (0.2%) | $20.37 | $19.97 | 12.10 K | $126.04 M |
| 03/09/2026 | $20.11 | $20.37 (1.29%) | $20.55 | $19.95 | 13.30 K | $127.35 M |
| 03/06/2026 | $20.31 | $20.37 (0.3%) | $20.44 | $20.11 | 13.24 K | $127.35 M |
| 03/05/2026 | $20.66 | $20.63 (-0.15%) | $20.66 | $20.35 | 10.60 K | $128.98 M |
| 03/04/2026 | $20.52 | $20.64 (0.58%) | $20.72 | $20.47 | 8.90 K | $129.04 M |
| 03/03/2026 | $20.31 | $20.56 (1.23%) | $20.75 | $20.12 | 14.61 K | $128.54 M |
| 03/02/2026 | $20.61 | $20.71 (0.49%) | $20.96 | $19.95 | 15.10 K | $129.48 M |
| 02/27/2026 | $21.20 | $20.76 (-2.08%) | $21.48 | $20.75 | 27.70 K | $129.79 M |
| 02/26/2026 | $20.99 | $21.20 (1%) | $21.37 | $20.99 | 8.24 K | $132.54 M |
| 02/25/2026 | $20.77 | $21.07 (1.44%) | $21.08 | $20.76 | 8.30 K | $131.73 M |
| 02/24/2026 | $21.21 | $20.81 (-1.89%) | $21.26 | $20.81 | 7.42 K | $130.10 M |
| 02/23/2026 | $21.69 | $21.20 (-2.26%) | $21.69 | $21.03 | 14.20 K | $132.54 M |
| 02/20/2026 | $21.30 | $21.66 (1.69%) | $21.66 | $21.18 | 9.63 K | $135.42 M |
| 02/19/2026 | $21.20 | $21.39 (0.9%) | $21.46 | $21.02 | 8.22 K | $133.73 M |
| 02/18/2026 | $21.26 | $21.16 (-0.47%) | $21.33 | $20.95 | 14.30 K | $132.29 M |
| 02/17/2026 | $20.97 | $21.25 (1.34%) | $21.29 | $20.81 | 14.01 K | $132.86 M |
| 02/13/2026 | $20.99 | $20.93 (-0.29%) | $21.82 | $20.91 | 9.45 K | $130.85 M |
| 02/12/2026 | $21.49 | $21.09 (-1.86%) | $21.49 | $20.91 | 8.00 K | $131.85 M |
| 02/11/2026 | $21.23 | $21.20 (-0.14%) | $21.42 | $21.17 | 7.80 K | $132.54 M |
| 02/10/2026 | $21.41 | $21.22 (-0.89%) | $21.81 | $21.14 | 22.21 K | $132.67 M |
| 02/09/2026 | $21.98 | $21.67 (-1.41%) | $22.20 | $21.67 | 8.30 K | $135.48 M |
| 02/06/2026 | $22.55 | $22.12 (-1.91%) | $22.55 | $22.11 | 11.30 K | $138.29 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.
