5 DAY PERFORMANCE
+5.25%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
+17.79%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
+56.14%
SB Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.99 | $19.07 (0.42%) | $19.45 | $18.77 | 14,929 | $125.39 M |
| 03/11/2025 | $19.20 | $19.03 (-0.89%) | $19.28 | $18.81 | 14,500 | $125.12 M |
| 03/10/2025 | $19.33 | $19.25 (-0.41%) | $19.67 | $18.94 | 26,100 | $126.57 M |
| 03/07/2025 | $20.09 | $20.19 (0.5%) | $20.28 | $19.36 | 13,833 | $132.75 M |
| 03/06/2025 | $20.11 | $20.30 (0.94%) | $20.33 | $19.90 | 19,841 | $133.47 M |
| 03/05/2025 | $19.82 | $20.40 (2.93%) | $20.42 | $19.40 | 16,300 | $134.13 M |
| 03/04/2025 | $20.86 | $20.45 (-1.97%) | $20.86 | $19.12 | 28,000 | $134.46 M |
| 03/03/2025 | $21.23 | $21.23 (0%) | $21.94 | $20.96 | 62,947 | $139.59 M |
| 02/28/2025 | $21.08 | $21.18 (0.47%) | $21.39 | $20.48 | 21,600 | $139.26 M |
| 02/27/2025 | $20.70 | $20.99 (1.4%) | $21.08 | $19.68 | 23,600 | $138.01 M |
| 02/26/2025 | $20.67 | $21.00 (1.6%) | $21.19 | $20.24 | 35,100 | $138.08 M |
| 02/25/2025 | $21.14 | $20.82 (-1.51%) | $21.24 | $20.10 | 16,543 | $136.89 M |
| 02/24/2025 | $22.34 | $21.10 (-5.55%) | $22.37 | $21.02 | 21,208 | $138.73 M |
| 02/21/2025 | $22.61 | $22.08 (-2.34%) | $22.61 | $21.81 | 15,000 | $145.18 M |
| 02/20/2025 | $22.87 | $22.67 (-0.87%) | $23.01 | $22.34 | 12,904 | $149.06 M |
| 02/19/2025 | $23.07 | $23.18 (0.48%) | $23.28 | $22.76 | 11,712 | $152.41 M |
| 02/18/2025 | $23.44 | $23.35 (-0.38%) | $23.48 | $23.22 | 7,400 | $153.53 M |
| 02/14/2025 | $23.69 | $23.42 (-1.14%) | $23.69 | $23.29 | 7,600 | $153.99 M |
| 02/13/2025 | $23.90 | $23.77 (-0.54%) | $24.22 | $23.33 | 32,600 | $156.29 M |
| 02/12/2025 | $23.88 | $23.90 (0.08%) | $23.98 | $23.00 | 23,809 | $157.14 M |
| 02/11/2025 | $23.60 | $23.93 (1.4%) | $24.26 | $23.53 | 11,518 | $157.34 M |
| 02/10/2025 | $23.85 | $24.00 (0.63%) | $24.23 | $22.85 | 8,721 | $157.80 M |
| 02/07/2025 | $23.51 | $24.14 (2.68%) | $24.48 | $23.51 | 40,908 | $158.72 M |
| 02/06/2025 | $23.21 | $24.00 (3.4%) | $24.00 | $21.30 | 18,700 | $157.80 M |
| 02/05/2025 | $22.99 | $23.43 (1.91%) | $23.64 | $22.96 | 22,300 | $154.05 M |
| 02/04/2025 | $22.47 | $22.99 (2.31%) | $22.99 | $21.58 | 6,800 | $151.16 M |
| 02/03/2025 | $21.49 | $22.16 (3.12%) | $22.30 | $21.00 | 8,802 | $145.70 M |
| 01/31/2025 | $22.01 | $22.37 (1.64%) | $22.75 | $21.82 | 10,600 | $147.08 M |
| 01/30/2025 | $22.50 | $22.26 (-1.07%) | $22.50 | $21.85 | 6,200 | $146.36 M |
| 01/29/2025 | $22.04 | $22.21 (0.77%) | $22.32 | $21.28 | 11,129 | $146.03 M |
| 01/28/2025 | $21.00 | $21.95 (4.52%) | $21.95 | $18.90 | 10,600 | $144.32 M |
| 01/27/2025 | $21.48 | $21.27 (-0.98%) | $21.70 | $20.88 | 7,317 | $139.85 M |
| 01/24/2025 | $20.75 | $21.22 (2.27%) | $22.25 | $20.75 | 24,230 | $141.33 M |
| 01/23/2025 | $20.00 | $20.75 (3.75%) | $20.75 | $20.00 | 15,100 | $138.20 M |
| 01/22/2025 | $20.00 | $20.52 (2.6%) | $20.65 | $20.00 | 13,600 | $136.66 M |
| 01/21/2025 | $20.45 | $20.40 (-0.24%) | $20.47 | $20.13 | 3,816 | $135.86 M |
| 01/17/2025 | $20.06 | $20.29 (1.15%) | $20.41 | $20.00 | 18,500 | $135.13 M |
| 01/16/2025 | $20.10 | $20.25 (0.75%) | $20.36 | $20.07 | 11,330 | $134.87 M |
| 01/15/2025 | $20.00 | $20.18 (0.9%) | $20.64 | $19.55 | 16,700 | $134.40 M |
| 01/14/2025 | $19.52 | $19.79 (1.38%) | $20.07 | $19.52 | 19,600 | $131.80 M |
| 01/13/2025 | $19.88 | $19.57 (-1.56%) | $20.23 | $19.57 | 7,012 | $130.34 M |
| 01/10/2025 | $20.36 | $20.26 (-0.49%) | $20.54 | $20.00 | 8,138 | $134.93 M |
| 01/08/2025 | $20.57 | $20.76 (0.92%) | $20.83 | $19.72 | 42,317 | $138.26 M |
| 01/07/2025 | $21.08 | $20.88 (-0.95%) | $21.08 | $20.70 | 23,900 | $139.06 M |
| 01/06/2025 | $21.17 | $21.25 (0.38%) | $22.01 | $20.48 | 34,147 | $141.53 M |
| 01/03/2025 | $20.61 | $20.91 (1.46%) | $21.19 | $20.25 | 10,214 | $139.26 M |
| 01/02/2025 | $20.69 | $20.74 (0.24%) | $21.03 | $20.60 | 12,700 | $138.13 M |
| 12/31/2024 | $20.01 | $20.91 (4.5%) | $21.15 | $20.01 | 7,329 | $139.26 M |
| 12/30/2024 | $21.20 | $20.57 (-2.97%) | $21.20 | $20.57 | 15,237 | $137.00 M |
| 12/27/2024 | $21.74 | $21.48 (-1.2%) | $21.74 | $21.28 | 21,300 | $143.06 M |
| 12/26/2024 | $20.88 | $21.58 (3.35%) | $21.72 | $20.88 | 13,000 | $143.72 M |
| 12/24/2024 | $19.93 | $20.93 (5.02%) | $21.33 | $19.93 | 15,200 | $139.39 M |
| 12/23/2024 | $20.74 | $20.06 (-3.28%) | $20.86 | $19.89 | 20,348 | $133.60 M |
| 12/20/2024 | $21.98 | $20.91 (-4.87%) | $22.17 | $20.91 | 42,200 | $139.26 M |
| 12/19/2024 | $22.78 | $22.30 (-2.11%) | $22.78 | $21.81 | 149,530 | $148.52 M |
| 12/18/2024 | $22.82 | $22.79 (-0.13%) | $23.00 | $22.44 | 90,205 | $151.78 M |
| 12/17/2024 | $22.48 | $22.69 (0.93%) | $22.98 | $22.21 | 102,600 | $151.12 M |
| 12/16/2024 | $21.74 | $22.55 (3.73%) | $22.62 | $21.68 | 95,600 | $150.18 M |
| 12/13/2024 | $20.98 | $21.74 (3.62%) | $21.94 | $20.98 | 27,247 | $144.79 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.
