SB Financial Group (SBFG) Stock Chart & Stock Price History → Urgent dollar warning (From Stansberry Research) (Ad) Free SBFG Stock Alerts $13.01 -0.37 (-2.77%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaSustainability SB Financial Group Stock Price Performance5 Day Performance-5.11%1 Month Performance-8.19%3 Month Performance-16.39%6 Month Performance-1.89%Year-To-Date Performance-15.24%1 Year Performance-4.20% Receive SBFG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SB Financial Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report SBFG Stock Chart for Friday, May, 3, 2024 SBFG Chart by TradingView SB Financial Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$13.38$13.38$13.38$13.38282 shs$90.85 million04/30/2024$13.64$13.38-1.91%$13.60$13.067,022 shs$90.85 million04/29/2024$13.71$13.64-0.51%$13.98$13.641,443 shs$92.62 million04/26/2024$13.80$13.71-0.65%$13.87$13.713,215 shs$93.09 million04/25/2024$13.79$13.80+0.07%$13.96$13.541,640 shs$93.70 million04/24/2024$13.51$13.79+2.07%$13.79$13.505,379 shs$93.63 million Get the Latest News and Ratings for SBFG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SB Financial Group and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$13.47$13.51+0.30%$13.51$13.51316 shs$91.73 million04/22/2024$13.43$13.47+0.30%$13.85$13.471,683 shs$91.46 million04/19/2024$13.33$13.43+0.75%$13.75$13.3811,286 shs$91.15 million04/18/2024$13.45$13.33-0.89%$13.44$13.151,982 shs$90.51 million04/17/2024$13.14$13.45+2.37%$13.45$13.021,527 shs$91.33 million04/16/2024$13.20$13.14-0.46%$13.14$13.14414 shs$89.21 million04/15/2024$13.71$13.20-3.72%$13.73$13.14370 shs$89.63 million04/12/2024$13.60$13.71+0.81%$13.71$13.111,786 shs$93.09 million04/11/2024$13.31$13.60+2.18%$13.60$13.311,069 shs$92.34 million04/10/2024$13.61$13.31-2.20%$13.51$13.312,967 shs$90.38 million04/09/2024$13.75$13.61-1.02%$13.78$13.611,453 shs$92.41 million04/08/2024$13.90$13.75-1.08%$13.78$13.75319 shs$93.36 million04/05/2024$14.38$13.93-3.13%$13.94$13.93655 shs$94.54 million04/04/2024$14.10$14.38+1.99%$14.38$13.612,483 shs$97.64 million04/03/2024$14.17$14.10-0.49%$14.10$14.10605 shs$95.74 million04/02/2024$13.95$14.17+1.58%$14.17$13.611,125 shs$96.21 million04/01/2024$13.78$13.95+1.23%$14.40$13.627,836 shs$94.72 million03/29/2024$13.78$13.78$13.98$13.751,876 shs$93.57 million03/28/2024$14.04$13.78-1.85%$13.98$13.751,876 shs$93.57 million03/27/2024$13.70$14.04+2.48%$14.04$13.60757 shs$95.33 million03/26/2024$13.70$13.70$13.70$13.70263 shs$93.02 million03/25/2024$13.98$13.70-2.00%$13.94$13.701,442 shs$93.02 million03/22/2024$13.88$13.98+0.72%$14.03$13.701,777 shs$94.92 million03/21/2024$13.94$13.88-0.43%$13.90$13.881,005 shs$94.25 million03/20/2024$13.50$13.94+3.26%$13.94$13.441,099 shs$94.61 million03/19/2024$13.45$13.50+0.37%$13.65$13.504,008 shs$91.67 million03/18/2024$13.90$13.45-3.24%$13.85$13.4510,604 shs$91.33 million03/15/2024$13.65$13.90+1.83%$13.90$13.653,419 shs$94.34 million03/14/2024$13.61$13.65+0.29%$13.65$13.502,523 shs$92.68 million03/13/2024$13.80$13.61-1.34%$14.05$13.424,996 shs$92.41 million03/12/2024$13.63$13.80+1.21%$13.80$13.80343 shs$93.81 million03/11/2024$13.80$13.63-1.20%$13.79$13.63248 shs$92.68 million03/08/2024$13.72$13.62-0.73%$13.95$13.623,678 shs$92.62 million03/07/2024$13.99$13.72-1.93%$14.29$13.721,148 shs$93.30 millionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/06/2024$14.00$13.99-0.07%$13.99$13.704,488 shs$95.13 million03/05/2024$13.81$14.00+1.38%$14.28$13.991,768 shs$95.20 million03/04/2024$13.70$13.81+0.80%$14.00$13.612,382 shs$93.91 million03/01/2024$13.90$13.90$14.18$13.618,178 shs$94.55 million02/29/2024$13.91$13.90-0.07%$14.00$13.901,606 shs$94.52 million02/28/2024$13.87$13.91+0.29%$14.08$13.813,489 shs$94.59 million02/27/2024$14.20$13.87-2.29%$14.21$13.87387 shs$94.32 million02/26/2024$13.81$14.20+2.79%$14.73$14.003,489 shs$96.53 million02/23/2024$13.97$13.81-1.15%$14.77$13.815,709 shs$93.91 million02/22/2024$14.75$13.97-5.29%$14.75$13.5112,018 shs$95.00 million02/21/2024$14.53$14.75+1.51%$14.96$14.425,923 shs$100.30 million02/20/2024$14.61$14.53-0.55%$14.54$14.531,246 shs$98.80 million02/19/2024$14.61$14.61$14.81$14.612,200 shs$99.35 million02/16/2024$14.81$14.61-1.35%$14.81$14.612,258 shs$99.35 million02/15/2024$14.81$14.81$15.11$14.813,019 shs$100.71 million02/14/2024$14.84$14.81-0.20%$15.10$14.81929 shs$100.71 million02/13/2024$15.06$14.84-1.46%$15.00$14.841,334 shs$100.91 million02/12/2024$15.50$15.06-2.84%$15.50$15.062,052 shs$102.41 million02/09/2024$15.40$15.50+0.65%$15.74$15.353,621 shs$105.40 million02/08/2024$15.54$15.40-0.90%$15.75$15.408,125 shs$104.72 million02/07/2024$15.51$15.54+0.19%$15.62$15.54973 shs$105.67 million02/06/2024$15.78$15.51-1.71%$15.74$15.511,206 shs$105.47 million02/05/2024$15.56$15.78+1.41%$15.80$15.503,382 shs$107.30 million02/02/2024$15.56$15.56$15.56$15.25389 shs$105.81 million02/01/2024$15.32$15.56+1.57%$15.60$15.302,350 shs$105.84 million Related Companies: First National Stock Chart Eagle Bancorp Montana Stock Chart United Bancorp Stock Chart CB Financial Services Stock Chart Ohio Valley Banc Stock Chart Bank of South Carolina Stock Chart Hanover Bancorp Stock Chart Auburn National Bancorporation Stock Chart MainStreet Bancshares Stock Chart Pathfinder Bancorp Stock Chart Receive SBFG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SB Financial Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SBFG) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldThe AI stock to buy right nowStockEarningsCould Your Accounts Be Frozen?Allegiance GoldHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetry$5,000 Gold?Stansberry ResearchBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SB Financial Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.