5 DAY PERFORMANCE
-34.06%
1 MONTH PERFORMANCE
-29.78%
3 MONTH PERFORMANCE
-23.19%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
-1.12%
SB Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $30.83 | $30.29 (-1.75%) | $31.27 | $30.00 | 15.71 K | $187.62 M |
| 11/03/2026 | $31.25 | $30.52 (-2.34%) | $31.39 | $30.52 | 21.21 K | $189.04 M |
| 11/02/2026 | $30.78 | $31.43 (2.11%) | $31.61 | $30.58 | 13.10 K | $194.68 M |
| 10/30/2026 | $30.98 | $30.89 (-0.29%) | $31.09 | $30.16 | 23.43 K | $191.33 M |
| 10/29/2026 | $30.70 | $31.22 (1.69%) | $31.53 | $30.70 | 12.84 K | $193.38 M |
| 10/28/2026 | $30.66 | $30.83 (0.55%) | $30.83 | $30.13 | 9.13 K | $190.96 M |
| 10/27/2026 | $30.74 | $30.60 (-0.46%) | $31.00 | $30.07 | 23.60 K | $189.54 M |
| 10/26/2026 | $29.85 | $30.40 (1.84%) | $30.63 | $29.51 | 13.31 K | $188.30 M |
| 10/23/2026 | $29.81 | $30.30 (1.64%) | $30.31 | $29.72 | 15.10 K | $187.68 M |
| 10/22/2026 | $29.62 | $30.22 (2.03%) | $32.63 | $28.93 | 26.14 K | $187.18 M |
| 10/21/2026 | $29.74 | $30.07 (1.11%) | $30.07 | $29.58 | 10.43 K | $186.25 M |
| 10/20/2026 | $29.22 | $29.90 (2.33%) | $30.00 | $29.22 | 17.20 K | $185.20 M |
| 10/19/2026 | $29.32 | $29.34 (0.07%) | $29.48 | $28.76 | 10.70 K | $181.73 M |
| 10/16/2026 | $29.65 | $29.53 (-0.4%) | $29.65 | $29.33 | 5.40 K | $183.23 M |
| 10/15/2026 | $27.68 | $29.34 (6%) | $29.98 | $27.68 | 15.83 K | $182.05 M |
| 10/14/2026 | $29.03 | $29.34 (1.07%) | $29.44 | $29.03 | 10.13 K | $182.05 M |
| 10/13/2026 | $29.35 | $29.24 (-0.37%) | $29.63 | $28.99 | 10.24 K | $181.43 M |
| 10/12/2026 | $29.05 | $29.47 (1.45%) | $29.70 | $29.05 | 16.40 K | $182.86 M |
| 10/09/2026 | $29.26 | $29.21 (-0.17%) | $29.42 | $29.19 | 6.71 K | $181.25 M |
| 10/08/2026 | $29.00 | $29.45 (1.55%) | $30.18 | $29.00 | 9.24 K | $182.74 M |
| 10/07/2026 | $29.14 | $29.02 (-0.41%) | $29.53 | $28.99 | 10.50 K | $180.07 M |
| 10/06/2026 | $29.14 | $29.48 (1.17%) | $29.91 | $29.05 | 10.90 K | $182.92 M |
| 10/05/2026 | $29.31 | $29.01 (-1.02%) | $30.39 | $29.00 | 16.50 K | $180.01 M |
| 10/02/2026 | $29.32 | $29.40 (0.27%) | $29.73 | $29.21 | 17.40 K | $182.43 M |
| 10/01/2026 | $28.57 | $29.40 (2.91%) | $29.69 | $28.45 | 9.30 K | $182.43 M |
| 09/30/2026 | $29.47 | $28.61 (-2.92%) | $29.85 | $28.58 | 16.30 K | $177.53 M |
| 09/29/2026 | $30.12 | $29.62 (-1.66%) | $30.12 | $29.10 | 17.00 K | $183.79 M |
| 09/28/2026 | $29.81 | $29.99 (0.6%) | $32.93 | $29.54 | 9.13 K | $186.09 M |
| 09/25/2026 | $30.84 | $29.86 (-3.18%) | $30.84 | $29.24 | 16.20 K | $185.28 M |
| 09/24/2026 | $29.90 | $30.73 (2.78%) | $30.73 | $29.61 | 9.03 K | $190.68 M |
| 09/23/2026 | $30.00 | $30.12 (0.4%) | $30.44 | $29.54 | 10.70 K | $186.89 M |
| 09/22/2026 | $29.87 | $30.07 (0.67%) | $30.48 | $28.43 | 20.61 K | $186.58 M |
| 09/21/2026 | $29.06 | $29.88 (2.82%) | $29.88 | $24.37 | 10.71 K | $185.41 M |
| 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 |
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.
