SB Financial Stock Price History (NASDAQ:SBFG)

Add to My Stocks
$16.49 $1.54 (10.3%) SBFG stock closing price Jan 20, 2017 (Closing)

View and download SB Financial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SB Financial price to earnings ratio data. The SB Financial stock price history chart shows that the stock price was at a low of 2.45 on 12 Nov, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1315.7015.9015.6915.90115812.231.73
2017-01-1215.8415.8415.6515.69177812.071.71
2017-01-1115.3115.9515.3115.95264512.271.74
2017-01-1015.9715.9715.7215.9753712.291.74
2017-01-0915.3515.6615.2015.511548411.931.69
2017-01-0615.6516.0014.4415.641699112.031.71
2017-01-0515.7716.0015.6415.64211412.031.71
2017-01-0415.8015.8714.6915.87700712.211.73
2017-01-0315.9916.1315.8515.93507112.251.74
2016-12-3016.0316.2315.8016.05491612.351.75
2016-12-2915.4015.7815.4015.78176912.141.72
2016-12-2815.4515.8915.2015.55835811.961.70
2016-12-2716.5816.5815.4015.912884512.241.74
2016-12-2316.3116.5816.3116.58105412.751.81
2016-12-2217.0017.0016.1016.58460312.751.81
2016-12-2117.1718.4416.4016.984929213.061.85
2016-12-2015.8817.5615.8816.851687112.961.84
2016-12-1915.5016.0015.3815.90805112.231.73
2016-12-1615.3815.3815.0215.217425911.701.66
2016-12-1515.4015.7014.7815.301340311.771.67
2016-12-1415.1115.7015.0315.69776012.071.71
2016-12-1314.9515.7014.7615.541185911.951.70
2016-12-1215.1015.2114.3115.181066711.681.66
2016-12-0915.5915.7615.0715.10857811.621.65
2016-12-0815.9515.9515.6215.631143312.021.71
2016-12-0715.7116.0015.7116.001663912.311.75
2016-12-0614.7416.6914.6116.007233112.311.75
2016-12-0514.6514.7514.0014.741307511.341.61
2016-12-0213.9614.1913.9213.93360810.721.52
2016-12-0114.5114.5114.1114.13291610.871.54
2016-11-3014.0414.4713.9114.15462810.891.54
2016-11-2914.1714.2614.0014.251010210.961.55
2016-11-2814.6814.7514.2314.28613710.991.56
2016-11-2514.7014.9914.7014.99239911.531.64
2016-11-240.000.000.0014.530N/AN/A
2016-11-2314.5214.8014.0214.53411411.171.58
2016-11-2214.4514.7814.3914.78261411.371.61
2016-11-2114.0914.6314.0914.33756411.021.56
2016-11-1814.0014.2014.0014.131673410.871.54
2016-11-1713.9814.0013.9814.00762910.771.53
2016-11-1613.4014.7013.4014.02869910.791.53
2016-11-1513.2613.3113.2213.22233010.171.44
2016-11-1413.1013.2113.0613.20469010.151.44
2016-11-1112.7713.1012.7712.9626369.971.41
2016-11-1012.7812.8012.6512.8058049.851.40
2016-11-0912.6712.8012.6712.7987119.841.40
2016-11-0812.5212.6312.5212.62118269.711.38
2016-11-0712.6012.7412.6012.7132119.781.39
2016-11-0412.7512.7512.5012.5022889.621.36
2016-11-030.000.000.0012.5069N/AN/A
2016-11-0212.5012.5512.5012.508669.621.36
2016-11-0112.7712.9712.7712.8144929.851.40
2016-10-3112.7012.7712.5012.7747139.821.39
2016-10-2812.6112.6112.6112.6115009.701.38
2016-10-2712.8713.2512.7012.90546669.921.41
2016-10-2612.4513.2512.4512.75380959.811.39
2016-10-2512.7912.7912.2612.4051069.541.35
2016-10-2412.9512.9512.2712.5029689.621.36
2016-10-2112.6913.0012.6912.7274159.781.39
2016-10-200.000.000.0012.4515N/AN/A
2016-10-1912.5012.5012.3512.4537989.961.42
2016-10-1812.7512.7512.5012.52205210.021.43
2016-10-1712.7112.7112.6612.69192610.151.45
2016-10-1412.6412.6412.6412.6420610.111.44
2016-10-1312.4612.5612.4512.50163610.001.43
2016-10-1212.5712.5712.5712.5719110.051.44
2016-10-1113.0013.0012.5912.59620010.071.44
2016-10-100.000.000.0012.752N/AN/A
2016-10-0712.7512.7712.7512.75500110.201.46
2016-10-060.000.000.0012.842N/AN/A
2016-10-0512.7012.8512.7012.8474910.271.47
2016-10-0412.6712.8512.6712.78252610.221.46
2016-10-0312.8312.8512.7312.7376510.181.45
2016-09-300.000.000.0012.530N/AN/A
2016-09-290.000.000.0012.530N/AN/A
2016-09-2812.6812.7712.5312.53358410.021.43
2016-09-2712.8012.8012.7012.70337010.161.45
2016-09-2612.4812.8012.4812.80473310.241.46
2016-09-2312.2312.6712.2312.60795610.081.44
2016-09-2212.4612.4912.2012.2099979.761.39
2016-09-2112.3512.5212.2612.3181959.851.41
2016-09-2012.5312.5312.2112.2135279.771.40
2016-09-1912.6212.6212.4912.53400510.021.43
2016-09-1612.2112.7712.2012.77395210.221.46
2016-09-1512.1512.2512.1512.258109.801.40
2016-09-1412.1312.2312.1312.2322099.781.40
2016-09-1312.1112.3012.1112.2046659.761.39
2016-09-1212.3012.3012.1012.1056359.681.38
2016-09-0912.4212.4412.0712.34100869.871.41
Get more Data

SB Financial Stock Chart

View SBFG PE ratio, PS ratio stocks charts and compare with peers.
SBFG Chart
Note: Compare SB Financial stock price history with the index and industry peers.

SB Financial Historical Prices: Past 5 years

Max Stock Price 16.98 Dec 21,2016
Min Stock Price 2.89 Jan 18,2012
Avg Stock Price 9.02

SB Financial Historical PE ratio: Past 5 years

Max PE Ratio 35.39 Jan 31,2012
Min PE Ratio 6.77 Aug 12,2013
Avg PE Ratio 9.13

SB Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.85 Dec 21,2016
Min PS Ratio 0.34 Jan 17,2012
Avg PS Ratio 1.1

SBFG Industry Peers

Company Price Change (%)
Westbury (WBB)21.440 (0%)
Pb Bancorp (PBBI)10.150.05 (0.5%)
First Financial Bancorp. (FFBC)27.750.9 (3.35%)
Park National (PRK)112.561.19 (1.07%)
Fifth Third Bancorp (FITB)26.290.3 (1.15%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Huntington Bancshares (HBAN)13.120.11 (0.85%)

SB Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in SB Financial stock analysis. The price movement is easily depicted in the SB Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 16.49 and 36048 shares of SBFG were traded on 20 Jan, 2017. The company's P/S ratio was at a high of 1.85 on 21 Dec, 2016 according to our SB Financial stock market history data. .