SB Financial Group Inc (SBFG) Historical Stock Data
16.23 ↑0.86 (5.60%)
As of July 26, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, SBFG is up 0.56% a day on average. There have been 22 days where SB Financial Group Inc closed green and 8 days where SBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.40 | 16.23 | ↑$0.83 (5.39%) | 15.40 | 16.32 | 6.36K |
| 2024-07-25 | 15.37 | 15.37 | ↑$0.00 (0.00%) | 15.37 | 15.37 | 319 |
| 2024-07-24 | 15.37 | 15.37 | ↑$0.00 (0.00%) | 15.37 | 15.37 | 685 |
| 2024-07-23 | 15.32 | 15.38 | ↑$0.06 (0.39%) | 15.15 | 15.54 | 3.50K |
| 2024-07-22 | 14.75 | 14.80 | ↑$0.05 (0.34%) | 14.75 | 15.51 | 11.98K |
| 2024-07-19 | 15.50 | 15.10 | ↓$0.40 (-2.58%) | 15.01 | 15.99 | 2.82K |
| 2024-07-18 | 16.00 | 15.45 | ↓$0.55 (-3.44%) | 14.80 | 16.05 | 14.86K |
| 2024-07-17 | 14.87 | 15.85 | ↑$0.98 (6.59%) | 14.47 | 15.98 | 12.34K |
| 2024-07-16 | 14.15 | 14.32 | ↑$0.17 (1.20%) | 14.15 | 14.55 | 5.45K |
| 2024-07-15 | 14.15 | 14.05 | ↓$0.10 (-0.71%) | 14.04 | 14.32 | 4.63K |
| 2024-07-12 | 13.85 | 13.91 | ↑$0.06 (0.43%) | 13.85 | 13.91 | 1.18K |
| 2024-07-11 | 13.20 | 13.79 | ↑$0.59 (4.47%) | 13.20 | 13.90 | 7.53K |
| 2024-07-10 | 13.75 | 13.52 | ↓$0.23 (-1.67%) | 13.52 | 13.75 | 1.54K |
| 2024-07-09 | 13.65 | 13.65 | ↑$0.00 (0.00%) | 13.65 | 13.65 | 1.41K |
| 2024-07-08 | 13.90 | 13.63 | ↓$0.27 (-1.94%) | 13.62 | 13.93 | 14.04K |
| 2024-07-03 | 14.13 | 14.13 | ↑$0.00 (0.00%) | 14.13 | 14.13 | 67 |
| 2024-07-02 | 13.84 | 14.13 | ↑$0.29 (2.10%) | 13.84 | 14.13 | 1.82K |
| 2024-07-01 | 13.69 | 14.00 | ↑$0.31 (2.26%) | 13.69 | 14.13 | 5.88K |
| 2024-06-28 | 13.93 | 14.00 | ↑$0.07 (0.50%) | 13.78 | 14.00 | 3.78K |
| 2024-06-27 | 13.90 | 13.99 | ↑$0.09 (0.65%) | 13.67 | 13.99 | 4.31K |
| 2024-06-26 | 13.88 | 14.00 | ↑$0.12 (0.85%) | 13.80 | 14.00 | 3.51K |
| 2024-06-25 | 14.02 | 13.66 | ↓$0.36 (-2.57%) | 13.66 | 14.06 | 8.36K |
| 2024-06-24 | 14.04 | 14.02 | ↓$0.02 (-0.14%) | 14.02 | 14.10 | 4.78K |
| 2024-06-21 | 14.16 | 14.18 | ↑$0.02 (0.11%) | 14.16 | 14.20 | 4.92K |
| 2024-06-20 | 14.01 | 14.01 | ↑$0.00 (0.00%) | 14.01 | 14.01 | 277 |
| 2024-06-18 | 14.19 | 14.01 | ↓$0.18 (-1.27%) | 14.01 | 14.25 | 5.89K |
| 2024-06-17 | 13.91 | 14.20 | ↑$0.29 (2.08%) | 13.91 | 14.20 | 3K |
| 2024-06-14 | 13.82 | 13.85 | ↑$0.03 (0.19%) | 13.82 | 13.85 | 625 |
| 2024-06-13 | 13.75 | 14.20 | ↑$0.45 (3.27%) | 13.21 | 14.20 | 4.43K |
| 2024-06-12 | 13.74 | 13.77 | ↑$0.03 (0.22%) | 13.74 | 14.11 | 2.71K |
Create an account or log in to view more rows.
$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
$SBFG might get a sell off today
$SBFG I like green candles on my birthday cake