SB Financial Group Inc (SBFG) Historical Stock Data
20.91 ↓1.39 (-6.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBFG is up 0.88% a day on average. There have been 20 days where SB Financial Group Inc closed green and 10 days where SBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.98 | 20.91 | ↓$1.07 (-4.85%) | 20.91 | 22.17 | 42.18K |
| 2024-12-19 | 22.78 | 22.30 | ↓$0.48 (-2.11%) | 21.81 | 22.78 | 149.53K |
| 2024-12-18 | 22.82 | 22.79 | ↓$0.03 (-0.13%) | 22.44 | 23.00 | 90.21K |
| 2024-12-17 | 22.48 | 22.69 | ↑$0.21 (0.93%) | 22.21 | 22.98 | 102.60K |
| 2024-12-16 | 21.74 | 22.55 | ↑$0.81 (3.73%) | 21.68 | 22.62 | 95.59K |
| 2024-12-13 | 20.98 | 21.74 | ↑$0.76 (3.63%) | 20.98 | 21.94 | 27.25K |
| 2024-12-12 | 21.52 | 21.65 | ↑$0.13 (0.60%) | 21.45 | 21.93 | 19.55K |
| 2024-12-11 | 21.98 | 21.81 | ↓$0.17 (-0.77%) | 21.81 | 21.98 | 15.01K |
| 2024-12-10 | 22.02 | 21.78 | ↓$0.24 (-1.09%) | 21.78 | 22.21 | 20.19K |
| 2024-12-09 | 21.90 | 21.91 | ↑$0.01 (0.05%) | 21.51 | 22.21 | 32.59K |
| 2024-12-06 | 21.66 | 21.66 | ↑$0.00 (0.00%) | 21.29 | 21.89 | 21.27K |
| 2024-12-05 | 21.59 | 21.64 | ↑$0.05 (0.23%) | 21.48 | 21.64 | 14.57K |
| 2024-12-04 | 21.56 | 21.45 | ↓$0.11 (-0.53%) | 21.21 | 21.77 | 15.02K |
| 2024-12-03 | 21.40 | 21.41 | ↑$0.01 (0.03%) | 21.21 | 21.68 | 10.03K |
| 2024-12-02 | 20.62 | 21.24 | ↑$0.62 (2.99%) | 20.62 | 21.70 | 11.58K |
| 2024-11-29 | 21.75 | 21.71 | ↓$0.04 (-0.18%) | 21.56 | 22.00 | 9.75K |
| 2024-11-27 | 21.45 | 21.75 | ↑$0.30 (1.40%) | 21.45 | 22.00 | 12.55K |
| 2024-11-26 | 20.57 | 21.34 | ↑$0.77 (3.77%) | 20.49 | 21.78 | 18.02K |
| 2024-11-25 | 21.72 | 20.91 | ↓$0.81 (-3.73%) | 20.91 | 21.89 | 19.61K |
| 2024-11-22 | 20.73 | 21.79 | ↑$1.06 (5.11%) | 20.32 | 21.98 | 26.43K |
| 2024-11-21 | 20.85 | 20.75 | ↓$0.10 (-0.48%) | 20.61 | 21.30 | 16.67K |
| 2024-11-20 | 20.64 | 20.99 | ↑$0.35 (1.70%) | 20.07 | 20.99 | 14.69K |
| 2024-11-19 | 19.86 | 20.59 | ↑$0.73 (3.68%) | 19.86 | 20.59 | 14.47K |
| 2024-11-18 | 20.06 | 20.03 | ↓$0.03 (-0.15%) | 19.73 | 20.86 | 13.23K |
| 2024-11-15 | 19.80 | 20.31 | ↑$0.51 (2.58%) | 19.51 | 20.91 | 27.24K |
| 2024-11-14 | 18.89 | 19.94 | ↑$1.05 (5.56%) | 18.89 | 20.00 | 17.83K |
| 2024-11-13 | 18.85 | 18.86 | ↑$0.01 (0.05%) | 18.49 | 19.36 | 10.21K |
| 2024-11-12 | 18.80 | 19.19 | ↑$0.39 (2.07%) | 18.73 | 19.24 | 13.81K |
| 2024-11-11 | 18.49 | 18.87 | ↑$0.38 (2.06%) | 18.49 | 19.05 | 4K |
| 2024-11-08 | 18.60 | 18.67 | ↑$0.07 (0.38%) | 18.60 | 19.18 | 2.09K |
Create an account or log in to view more rows.
$SBFG the future is so bright .. I gotta wear shades..
$SBFG Bears always win...
Bulls have to be forever bagholders....
$SBFG bears haha
$SBFG who here can't stand the CEO?
$SBFG oversold! Buy the dip
$SBFG coming now
$SBFG buy and hodl friends. we may be early
but we are not wrong. very soon.
$SBFG what’s gonna happen now
$SBFG get ready bears and bulls
$SBFG bag holders for life club