SB Financial Group Inc (SBFG) Historical Stock Data
20.99 ↑0.40 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBFG is up 1.16% a day on average. There have been 23 days where SB Financial Group Inc closed green and 7 days where SBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 18.67 | 18.79 | ↑$0.12 (0.64%) | 18.53 | 18.85 | 9.57K |
| 2024-11-06 | 19.09 | 18.72 | ↓$0.37 (-1.94%) | 18.57 | 19.37 | 11.37K |
| 2024-11-05 | 19.64 | 18.10 | ↓$1.54 (-7.84%) | 17.91 | 19.68 | 31.48K |
| 2024-11-04 | 19.53 | 19.60 | ↑$0.07 (0.36%) | 19.35 | 19.60 | 3.83K |
| 2024-11-01 | 19.05 | 19.53 | ↑$0.48 (2.54%) | 18.88 | 19.53 | 4.89K |
| 2024-10-31 | 19.69 | 19.21 | ↓$0.48 (-2.44%) | 18.68 | 19.69 | 11.02K |
| 2024-10-30 | 19.10 | 19.65 | ↑$0.55 (2.91%) | 19.07 | 19.65 | 9.30K |
| 2024-10-29 | 19.35 | 19.69 | ↑$0.34 (1.76%) | 19.35 | 19.79 | 15.61K |
| 2024-10-28 | 18.57 | 19.64 | ↑$1.07 (5.74%) | 18.54 | 19.92 | 16.80K |
| 2024-10-25 | 19.51 | 19.00 | ↓$0.51 (-2.61%) | 18.70 | 19.90 | 26.61K |
| 2024-10-24 | 19.55 | 20.25 | ↑$0.70 (3.58%) | 19.55 | 20.25 | 9.86K |
| 2024-10-23 | 19.43 | 19.72 | ↑$0.29 (1.49%) | 19.43 | 20.00 | 9.61K |
| 2024-10-22 | 19.66 | 19.66 | ↑$0.00 (0.00%) | 19.66 | 19.66 | 359 |
| 2024-10-21 | 19.76 | 19.66 | ↓$0.10 (-0.50%) | 19.66 | 19.76 | 1.17K |
| 2024-10-18 | 19.00 | 19.63 | ↑$0.63 (3.31%) | 19.00 | 19.66 | 1.78K |
| 2024-10-17 | 19.45 | 20.09 | ↑$0.64 (3.29%) | 19.24 | 20.09 | 6.31K |
| 2024-10-16 | 19.65 | 19.86 | ↑$0.21 (1.07%) | 19.50 | 20.00 | 3.55K |
| 2024-10-15 | 19.07 | 19.57 | ↑$0.50 (2.65%) | 19.07 | 20.16 | 12.05K |
| 2024-10-14 | 19.90 | 19.69 | ↓$0.21 (-1.06%) | 19.57 | 19.90 | 8.53K |
| 2024-10-11 | 19.69 | 20.26 | ↑$0.57 (2.89%) | 19.69 | 20.40 | 5.93K |
| 2024-10-10 | 19.50 | 19.69 | ↑$0.19 (0.97%) | 19.41 | 19.69 | 2.72K |
Create an account or log in to view more rows.
$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
$SBFG rip and dip today bulls