5 DAY PERFORMANCE
-30.53%
1 MONTH PERFORMANCE
-23.33%
3 MONTH PERFORMANCE
-11.47%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
-3.28%
SB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $29.52 | $29.48 (-0.14%) | $29.68 | $28.87 | 31.34 K | $182.92 M |
| 09/17/2026 | $29.62 | $29.41 (-0.71%) | $29.72 | $28.89 | 13.50 K | $182.49 M |
| 09/16/2026 | $29.25 | $29.32 (0.24%) | $29.67 | $28.86 | 42.61 K | $181.93 M |
| 09/15/2026 | $28.73 | $29.05 (1.11%) | $29.73 | $28.73 | 14.31 K | $180.26 M |
| 09/14/2026 | $29.14 | $28.99 (-0.51%) | $29.87 | $28.97 | 10.30 K | $179.88 M |
| 09/11/2026 | $29.33 | $29.14 (-0.65%) | $29.52 | $28.31 | 7.40 K | $180.81 M |
| 09/10/2026 | $29.04 | $29.44 (1.38%) | $29.48 | $28.90 | 9.51 K | $182.68 M |
| 09/09/2026 | $29.30 | $29.03 (-0.92%) | $29.41 | $28.58 | 8.43 K | $180.13 M |
| 09/08/2026 | $30.05 | $29.31 (-2.46%) | $30.05 | $28.94 | 21.10 K | $181.87 M |
| 09/04/2026 | $29.22 | $29.99 (2.64%) | $30.07 | $29.15 | 16.85 K | $186.09 M |
| 09/03/2026 | $28.56 | $29.22 (2.31%) | $29.31 | $28.56 | 17.40 K | $181.31 M |
| 09/02/2026 | $28.50 | $28.19 (-1.09%) | $29.15 | $28.19 | 24.00 K | $174.92 M |
| 09/01/2026 | $27.70 | $27.79 (0.32%) | $28.03 | $26.75 | 17.64 K | $172.44 M |
| 08/31/2026 | $27.30 | $27.70 (1.47%) | $27.98 | $27.26 | 10.30 K | $171.88 M |
| 08/28/2026 | $27.92 | $27.66 (-0.93%) | $28.47 | $26.95 | 19.90 K | $171.63 M |
| 08/27/2026 | $27.57 | $27.87 (1.09%) | $27.92 | $27.37 | 9.70 K | $172.93 M |
| 08/26/2026 | $27.06 | $27.55 (1.81%) | $27.72 | $27.06 | 12.10 K | $170.95 M |
| 08/25/2026 | $27.85 | $27.06 (-2.84%) | $27.85 | $26.93 | 18.20 K | $167.91 M |
| 08/24/2026 | $27.00 | $27.86 (3.19%) | $27.89 | $26.56 | 26.53 K | $172.87 M |
| 08/21/2026 | $27.04 | $26.57 (-1.74%) | $27.07 | $26.55 | 22.62 K | $164.87 M |
| 08/20/2026 | $26.38 | $26.63 (0.95%) | $27.02 | $26.38 | 9.40 K | $165.24 M |
| 08/19/2026 | $26.99 | $26.57 (-1.56%) | $27.17 | $26.48 | 12.90 K | $164.87 M |
| 08/18/2026 | $26.99 | $26.69 (-1.11%) | $27.06 | $26.22 | 10.70 K | $165.61 M |
| 08/17/2026 | $26.18 | $27.10 (3.51%) | $27.53 | $26.18 | 13.84 K | $168.16 M |
| 08/14/2026 | $27.13 | $27.24 (0.41%) | $27.44 | $26.43 | 17.30 K | $169.02 M |
| 08/13/2026 | $28.00 | $27.34 (-2.36%) | $28.38 | $27.34 | 15.10 K | $169.64 M |
| 08/12/2026 | $27.53 | $27.90 (1.34%) | $27.90 | $27.20 | 18.82 K | $173.12 M |
| 08/11/2026 | $26.70 | $27.24 (2.02%) | $27.27 | $26.70 | 18.30 K | $169.02 M |
| 08/10/2026 | $26.93 | $26.55 (-1.41%) | $27.14 | $26.41 | 15.71 K | $164.74 M |
| 08/07/2026 | $27.00 | $26.97 (-0.11%) | $27.09 | $26.92 | 10.00 K | $167.35 M |
| 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 |
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.
