SB Financial Stock Price History (NASDAQ:SBFG)

Add to My Stocks
$16.1 $0.66 (3.94%) SBFG stock closing price Mar 23, 2017 (Closing)

SB Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SB Financial P/E ratio, and PS ratio. The SB Financial stock price history chart shows that the stock price was at a high of 18.84 on 03 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2316.6416.9016.1016.10820911.671.66
2017-03-2216.7016.9916.6616.76706112.151.73
2017-03-2117.7517.7616.6616.861886512.221.74
2017-03-2017.6317.8017.5617.63562312.781.82
2017-03-1717.7517.8517.5017.754787312.861.83
2017-03-1617.5117.9017.5017.892735712.961.85
2017-03-1517.7517.7517.5117.51257012.691.81
2017-03-1317.7217.7217.7117.7141112.831.83
2017-03-1017.8517.9617.6817.68268012.811.83
2017-03-0917.8017.9617.7517.80657912.901.84
2017-03-0818.0218.0217.9217.9250312.981.85
2017-03-0718.0718.1018.0218.02138313.061.86
2017-03-0618.1218.1217.9417.98835713.031.86
2017-03-0317.8818.1917.8818.121853213.131.87
2017-03-0217.9017.9917.7517.99300613.031.86
2017-03-0118.2418.2417.9618.00956213.041.86
2017-02-2818.2718.3217.9017.95588313.011.85
2017-02-2718.2518.3518.1018.35216413.301.90
2017-02-2418.1118.4618.0018.01688713.051.86
2017-02-2318.4118.4118.4018.4078813.331.90
2017-02-2218.3518.4718.0718.40145213.331.90
2017-02-2118.4518.5018.2318.30617613.261.89
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
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 3.8 Mar 26,2012
Avg Stock Price 9.56

SB Financial Historical PE ratio: Past 5 years

Max PE Ratio 13.65 Feb 03,2017
Min PE Ratio 6.77 Aug 12,2013
Avg PE Ratio 9.11

SB Financial Historical PS ratio: Past 5 years

Max PS Ratio 1.95 Feb 03,2017
Min PS Ratio 0.45 Mar 26,2012
Avg PS Ratio 1.15

SBFG Industry Peers

Company Price Change (%)
Commnty Bcp Vt (CMTV)17.750 (0%)
Guggenheim Total Return Bond Etf (RNDB)15.50.01 (0.06%)
First Financial Bancorp. (FFBC)26.50.5 (1.92%)
Park National (PRK)104.50.29 (0.28%)
Fifth Third Bancorp (FITB)25.060.22 (0.89%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Huntington Bancshares (HBAN)13.020.24 (1.88%)

We provide SB Financial historical quotes along with PE ratio and PS ratio for doing SB Financial fundamental analysis. The price and volume changes on a daily basis is provided in the SB Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SBFG saw a high of 16.91, and a low of 16.1 on last trading day. The company's P/S ratio was at a high of 1.95 on 03 Feb, 2017 according to our SB Financial stock market history data. .