SB Financial Group Inc (SBFG) Historical Stock Data
13.51 ↑0.50 (3.84%)
As of May 3, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, SBFG is up 0.49% a day on average. There have been 21 days where SB Financial Group Inc closed green and 9 days where SBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13.48 | 13.51 | ↑$0.03 (0.22%) | 13.32 | 13.51 | 3.77K |
| 2024-05-02 | 13.32 | 13.01 | ↓$0.31 (-2.33%) | 13.01 | 13.54 | 1.19K |
| 2024-05-01 | 13.38 | 13.38 | ↑$0.00 (0.00%) | 13.38 | 13.38 | 282 |
| 2024-04-30 | 13.52 | 13.38 | ↓$0.14 (-1.04%) | 13.06 | 13.60 | 7.02K |
| 2024-04-29 | 13.98 | 13.64 | ↓$0.34 (-2.43%) | 13.64 | 13.98 | 1.44K |
| 2024-04-26 | 13.82 | 13.71 | ↓$0.11 (-0.80%) | 13.71 | 13.87 | 3.22K |
| 2024-04-25 | 13.54 | 13.80 | ↑$0.26 (1.92%) | 13.54 | 13.96 | 1.64K |
| 2024-04-24 | 13.55 | 13.79 | ↑$0.24 (1.77%) | 13.50 | 13.79 | 5.38K |
| 2024-04-23 | 13.51 | 13.51 | ↑$0.00 (0.00%) | 13.51 | 13.51 | 316 |
| 2024-04-22 | 13.45 | 13.51 | ↑$0.06 (0.45%) | 13.45 | 13.53 | 1.68K |
| 2024-04-19 | 13.50 | 13.43 | ↓$0.07 (-0.52%) | 13.43 | 13.75 | 11.29K |
| 2024-04-18 | 13.15 | 13.32 | ↑$0.17 (1.29%) | 13.15 | 13.34 | 1.98K |
| 2024-04-17 | 13.02 | 13.45 | ↑$0.43 (3.30%) | 13.02 | 13.45 | 1.53K |
| 2024-04-16 | 13.14 | 13.14 | ↑$0.00 (0.00%) | 13.14 | 13.14 | 414 |
| 2024-04-15 | 13.14 | 13.14 | ↑$0.00 (0.00%) | 13.14 | 13.14 | 370 |
| 2024-04-12 | 13.24 | 13.71 | ↑$0.47 (3.55%) | 13.11 | 13.71 | 1.79K |
| 2024-04-11 | 13.11 | 13.60 | ↑$0.49 (3.74%) | 13.11 | 13.60 | 1.07K |
| 2024-04-10 | 13.51 | 13.31 | ↓$0.20 (-1.48%) | 13.31 | 13.51 | 2.97K |
| 2024-04-09 | 13.78 | 13.61 | ↓$0.17 (-1.23%) | 13.61 | 13.78 | 1.45K |
| 2024-04-08 | 13.78 | 13.79 | ↑$0.01 (0.07%) | 13.78 | 13.79 | 319 |
| 2024-04-05 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 655 |
| 2024-04-04 | 13.75 | 14.38 | ↑$0.63 (4.58%) | 13.61 | 14.38 | 2.48K |
| 2024-04-03 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 605 |
| 2024-04-02 | 13.64 | 14.17 | ↑$0.53 (3.89%) | 13.61 | 14.17 | 1.13K |
| 2024-04-01 | 14.01 | 13.95 | ↓$0.06 (-0.39%) | 13.62 | 14.40 | 7.84K |
| 2024-03-28 | 13.75 | 13.78 | ↑$0.03 (0.22%) | 13.75 | 13.98 | 1.88K |
| 2024-03-27 | 13.60 | 13.82 | ↑$0.22 (1.59%) | 13.60 | 13.82 | 757 |
| 2024-03-26 | 13.70 | 13.70 | ↑$0.00 (0.00%) | 13.70 | 13.70 | 263 |
| 2024-03-25 | 13.94 | 13.70 | ↓$0.24 (-1.72%) | 13.70 | 13.94 | 1.44K |
| 2024-03-22 | 13.97 | 13.98 | ↑$0.01 (0.07%) | 13.70 | 14.03 | 1.78K |
Create an account or log in to view more rows.
$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
$SBFG might get a sell off today
$SBFG I like green candles on my birthday cake
$SBFG hmm...