5 DAY PERFORMANCE
-11.47%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
-8.57%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
+16.60%
SB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.01 | $23.03 (0.09%) | $23.08 | $22.54 | 62.50 K | $143.48 M |
| 06/18/2026 | $22.72 | $23.01 (1.28%) | $23.05 | $22.08 | 29.41 K | $143.35 M |
| 06/17/2026 | $22.31 | $22.51 (0.9%) | $22.93 | $22.13 | 26.41 K | $140.24 M |
| 06/16/2026 | $22.93 | $22.33 (-2.62%) | $23.16 | $22.33 | 28.41 K | $139.12 M |
| 06/15/2026 | $23.49 | $22.93 (-2.38%) | $23.65 | $22.85 | 23.52 K | $142.85 M |
| 06/12/2026 | $22.83 | $23.31 (2.1%) | $23.45 | $22.68 | 32.81 K | $145.22 M |
| 06/11/2026 | $22.67 | $22.85 (0.79%) | $22.85 | $21.71 | 17.80 K | $142.36 M |
| 06/10/2026 | $22.89 | $22.67 (-0.96%) | $23.00 | $22.19 | 15.51 K | $141.23 M |
| 06/09/2026 | $22.24 | $22.89 (2.92%) | $22.89 | $22.00 | 16.92 K | $142.60 M |
| 06/08/2026 | $22.22 | $22.24 (0.09%) | $22.44 | $21.93 | 17.42 K | $138.56 M |
| 06/05/2026 | $21.87 | $22.22 (1.6%) | $22.38 | $21.87 | 16.30 K | $138.43 M |
| 06/04/2026 | $20.96 | $22.10 (5.44%) | $22.10 | $20.96 | 16.10 K | $137.68 M |
| 06/03/2026 | $21.29 | $21.03 (-1.22%) | $21.29 | $21.00 | 28.10 K | $131.02 M |
| 06/02/2026 | $21.39 | $21.15 (-1.12%) | $21.80 | $21.12 | 13.40 K | $131.76 M |
| 06/01/2026 | $21.52 | $21.38 (-0.65%) | $21.91 | $21.27 | 16.72 K | $133.20 M |
| 05/29/2026 | $21.97 | $21.60 (-1.68%) | $22.40 | $21.50 | 21.33 K | $134.57 M |
| 05/28/2026 | $22.06 | $21.98 (-0.36%) | $22.43 | $21.61 | 16.92 K | $136.94 M |
| 05/27/2026 | $22.09 | $22.21 (0.54%) | $22.37 | $22.06 | 10.75 K | $138.37 M |
| 05/26/2026 | $21.80 | $22.30 (2.29%) | $22.43 | $21.80 | 11.14 K | $138.93 M |
| 05/22/2026 | $21.70 | $21.82 (0.55%) | $21.89 | $21.60 | 6.20 K | $135.94 M |
| 05/21/2026 | $21.50 | $21.50 (0%) | $21.67 | $21.37 | 8.75 K | $133.95 M |
| 05/20/2026 | $21.63 | $21.77 (0.65%) | $21.77 | $21.63 | 5.70 K | $135.63 M |
| 05/19/2026 | $21.10 | $21.58 (2.27%) | $21.70 | $21.10 | 5.40 K | $134.44 M |
| 05/18/2026 | $21.26 | $21.40 (0.66%) | $21.76 | $21.26 | 6.43 K | $133.32 M |
| 05/15/2026 | $21.60 | $21.26 (-1.57%) | $21.60 | $21.26 | 9.02 K | $132.45 M |
| 05/14/2026 | $21.95 | $21.87 (-0.36%) | $22.27 | $21.87 | 4.90 K | $136.25 M |
| 05/13/2026 | $22.14 | $21.96 (-0.81%) | $23.00 | $21.96 | 4.23 K | $136.81 M |
| 05/12/2026 | $22.34 | $22.48 (0.63%) | $22.48 | $21.95 | 5.20 K | $140.05 M |
| 05/11/2026 | $21.68 | $22.34 (3.04%) | $22.34 | $21.68 | 6.63 K | $139.18 M |
| 05/08/2026 | $22.65 | $22.28 (-1.63%) | $22.78 | $22.28 | 6.23 K | $138.80 M |
| 05/07/2026 | $22.54 | $22.80 (1.15%) | $22.97 | $22.50 | 5.52 K | $142.04 M |
| 05/06/2026 | $21.79 | $22.47 (3.12%) | $22.66 | $21.79 | 9.50 K | $139.99 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 | $130.77 M |
| 04/20/2026 | $22.28 | $21.92 (-1.62%) | $22.55 | $21.92 | 11.12 K | $136.56 M |
| 04/17/2026 | $22.22 | $22.54 (1.44%) | $22.70 | $22.18 | 10.80 K | $140.42 M |
| 04/16/2026 | $22.00 | $21.94 (-0.27%) | $22.00 | $21.94 | 3.10 K | $136.69 M |
| 04/15/2026 | $22.38 | $22.17 (-0.94%) | $22.42 | $22.05 | 5.53 K | $138.12 M |
| 04/14/2026 | $22.36 | $22.53 (0.76%) | $22.53 | $22.20 | 4.71 K | $140.36 M |
| 04/13/2026 | $22.06 | $22.43 (1.68%) | $22.70 | $21.25 | 9.90 K | $139.74 M |
| 04/10/2026 | $22.31 | $22.30 (-0.04%) | $22.60 | $22.09 | 4.21 K | $138.93 M |
| 04/09/2026 | $21.98 | $22.22 (1.09%) | $22.22 | $21.14 | 7.84 K | $138.43 M |
| 04/08/2026 | $21.46 | $22.37 (4.24%) | $22.37 | $21.46 | 13.80 K | $139.37 M |
| 04/07/2026 | $20.68 | $21.07 (1.89%) | $21.11 | $20.68 | 9.10 K | $131.27 M |
| 04/06/2026 | $20.42 | $20.62 (0.98%) | $21.09 | $20.42 | 15.90 K | $128.46 M |
| 04/02/2026 | $20.53 | $20.48 (-0.24%) | $21.18 | $20.34 | 9.82 K | $127.59 M |
| 04/01/2026 | $20.94 | $20.76 (-0.86%) | $21.19 | $20.76 | 8.04 K | $129.33 M |
| 03/31/2026 | $21.36 | $21.00 (-1.69%) | $21.36 | $20.90 | 12.60 K | $130.83 M |
| 03/30/2026 | $20.73 | $21.22 (2.36%) | $21.22 | $20.65 | 10.05 K | $132.20 M |
| 03/27/2026 | $20.54 | $20.58 (0.19%) | $20.74 | $20.27 | 7.71 K | $128.21 M |
| 03/26/2026 | $20.02 | $20.60 (2.9%) | $20.84 | $20.02 | 10.00 K | $128.34 M |
| 03/25/2026 | $20.63 | $20.18 (-2.18%) | $20.63 | $20.16 | 7.90 K | $125.72 M |
| 03/24/2026 | $20.76 | $20.47 (-1.4%) | $20.76 | $20.47 | 5.20 K | $127.53 M |
| 03/23/2026 | $20.24 | $20.82 (2.87%) | $20.82 | $20.24 | 10.61 K | $129.71 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.
