SB Financial Stock Price History (NASDAQ:SBFG)

Add to My Stocks
$18.3 $0.18 (0.97%) SBFG stock closing price Feb 17, 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
2017-02-1718.1518.4018.1518.30109313.261.89
2017-02-1617.8218.4917.8218.48395413.391.91
2017-02-1518.4818.4817.8517.85514512.941.84
2017-02-1417.7018.4417.7017.99528513.041.86
2017-02-1318.9218.9617.7517.75529212.861.83
2017-02-1018.7818.9618.5118.74382313.581.94
2017-02-0918.5918.8718.3518.74738113.581.94
2017-02-0817.9518.6017.9518.602794213.481.92
2017-02-0718.3518.3517.6517.92966712.991.85
2017-02-0618.9320.7518.0718.201605813.191.88
2017-02-0318.0118.9818.0118.842052013.651.95
2017-02-0217.9418.4817.7018.073071813.091.87
2017-02-0117.7417.9417.7217.94598513.001.85
2017-01-3117.6017.9817.6017.75793912.861.83
2017-01-3017.5717.6817.4917.63346712.781.82
2017-01-2717.7017.7017.3817.55452912.721.81
2017-01-2617.8417.8917.0417.51745612.691.81
2017-01-2517.4117.6516.9917.652129512.791.82
2017-01-2416.2917.9416.2917.302575112.541.79
2017-01-2316.0116.7616.0116.201064811.741.67
2017-01-2015.3416.4915.3416.493604811.951.70
2017-01-1914.7515.8914.7514.951180811.501.63
2017-01-1815.8115.8114.5914.756657511.351.61
2017-01-1715.7515.9915.7515.95760012.271.74
2017-01-160.000.000.0015.900N/AN/A
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
2017-01-020.000.000.0016.050N/AN/A
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
2016-12-260.000.000.0016.580N/AN/A
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
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 18.84 Feb 03,2017
Min Stock Price 3.53 Feb 23,2012
Avg Stock Price 9.3

SB Financial Historical PE ratio: Past 5 years

Max PE Ratio 13.58 Feb 10,2017
Min PE Ratio 6.77 Aug 12,2013
Avg PE Ratio 9.04

SB Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.94 Feb 10,2017
Min PS Ratio 0.41 Feb 23,2012
Avg PS Ratio 1.12

SBFG Industry Peers

Company Price Change (%)
Bancorp Of New Jersey (BKJ)14.850.4 (2.77%)
Guggenheim Total Return Bond Etf (RNDB)15.250.23 (1.53%)
First Financial Bancorp. (FFBC)28.40.15 (0.53%)
Park National (PRK)107.340.02 (0.02%)
Fifth Third Bancorp (FITB)27.540.06 (0.22%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Huntington Bancshares (HBAN)14.130.04 (0.28%)

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 18.3 and 1093 shares of SBFG were traded on 17 Feb, 2017. The company's P/S ratio was at a high of 1.94 on 10 Feb, 2017 according to our SB Financial stock market history data. .