5 DAY PERFORMANCE
-22.49%
1 MONTH PERFORMANCE
-22.04%
3 MONTH PERFORMANCE
-10.66%
6 MONTH PERFORMANCE
-7.91%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
+1.39%
SB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $27.06 | $27.19 (0.48%) | $27.78 | $26.85 | 25 | |
| 08/06/2026 | $26.55 | $27.06 (1.92%) | $27.31 | $26.34 | 23.03 K | $167.91 M |
| 08/05/2026 | $26.28 | $26.52 (0.91%) | $26.55 | $25.92 | 9.10 K | $164.56 M |
| 08/04/2026 | $26.76 | $26.28 (-1.79%) | $26.76 | $25.99 | 14.40 K | $163.07 M |
| 08/03/2026 | $26.24 | $26.65 (1.56%) | $27.33 | $25.78 | 27.40 K | $165.36 M |
| 07/31/2026 | $26.66 | $26.28 (-1.43%) | $26.74 | $26.01 | 14.03 K | $163.07 M |
| 07/30/2026 | $26.01 | $26.60 (2.27%) | $26.66 | $25.71 | 16.60 K | $165.05 M |
| 07/29/2026 | $26.32 | $26.11 (-0.8%) | $26.89 | $25.64 | 16.14 K | $162.01 M |
| 07/28/2026 | $26.38 | $26.62 (0.91%) | $27.14 | $26.09 | 19.00 K | $165.18 M |
| 07/27/2026 | $25.62 | $26.38 (2.97%) | $26.86 | $25.62 | 26.30 K | $163.69 M |
| 07/24/2026 | $26.37 | $25.62 (-2.84%) | $27.60 | $24.52 | 25.22 K | $158.97 M |
| 07/23/2026 | $26.58 | $26.67 (0.34%) | $26.67 | $26.08 | 15.70 K | $165.49 M |
| 07/22/2026 | $27.36 | $26.35 (-3.69%) | $27.37 | $26.00 | 19.60 K | $163.50 M |
| 07/21/2026 | $27.15 | $27.32 (0.63%) | $27.44 | $26.31 | 35.72 K | $169.52 M |
| 07/20/2026 | $26.85 | $26.97 (0.45%) | $27.14 | $26.67 | 12.62 K | $168.02 M |
| 07/17/2026 | $26.42 | $27.08 (2.5%) | $27.50 | $26.42 | 28.01 K | $168.71 M |
| 07/16/2026 | $26.62 | $27.66 (3.91%) | $27.69 | $26.62 | 31.20 K | $172.32 M |
| 07/15/2026 | $26.42 | $26.71 (1.1%) | $26.96 | $26.08 | 17.30 K | $166.40 M |
| 07/14/2026 | $26.36 | $26.44 (0.3%) | $26.56 | $25.95 | 21.40 K | $164.72 M |
| 07/13/2026 | $26.39 | $26.56 (0.64%) | $26.79 | $25.92 | 21.11 K | $165.47 M |
| 07/10/2026 | $26.06 | $26.27 (0.81%) | $26.27 | $25.77 | 16.60 K | $163.66 M |
| 07/09/2026 | $25.59 | $25.82 (0.9%) | $26.23 | $25.59 | 26.20 K | $160.86 M |
| 07/08/2026 | $26.32 | $25.59 (-2.77%) | $26.49 | $25.47 | 43.10 K | $159.43 M |
| 07/07/2026 | $26.00 | $26.13 (0.5%) | $26.80 | $25.71 | 50.04 K | $162.79 M |
| 07/06/2026 | $25.08 | $25.99 (3.63%) | $25.99 | $24.91 | 34.30 K | $161.92 M |
| 07/02/2026 | $25.65 | $25.08 (-2.22%) | $26.00 | $24.77 | 36.20 K | $156.25 M |
| 07/01/2026 | $25.44 | $25.59 (0.59%) | $25.73 | $23.89 | 48.80 K | $159.43 M |
| 06/30/2026 | $24.50 | $25.27 (3.14%) | $25.67 | $24.12 | 65.40 K | $157.43 M |
| 06/29/2026 | $24.71 | $24.46 (-1.01%) | $24.91 | $23.62 | 59.05 K | $152.39 M |
| 06/26/2026 | $23.57 | $24.75 (5.01%) | $24.77 | $22.86 | 884.20 K | $154.19 M |
| 06/25/2026 | $24.03 | $23.43 (-2.5%) | $25.05 | $23.16 | 59.10 K | $145.97 M |
| 06/24/2026 | $23.25 | $23.81 (2.41%) | $24.05 | $22.85 | 77.30 K | $148.34 M |
| 06/23/2026 | $22.93 | $23.15 (0.96%) | $23.29 | $22.80 | 40.32 K | $144.22 M |
| 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 |
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.
