SB Financial Stock Price History, SBFG Historical Prices

Add to My Stocks
$19.94 $0.09 (0.45%) SBFG stock closing price Jun 22, 2018 (Closing)

The 10 year data of SB Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with SB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SB Financial stock price history chart shows that the stock price reached a high of $19.98 on Jun 14, 2018, and a low of $7.58 on Aug 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 20 20 19.85 19.94 2,297 11.14 2.13
2018-06-20 19.85 19.85 19.85 19.85 663 11.09 2.12
2018-06-19 19.85 20 19.71 19.86 5,782 11.1 2.13
2018-06-18 19.97 20.02 19.85 19.85 21,972 11.09 2.12
2018-06-15 19.99 19.99 19.85 19.86 7,450 11.1 2.13
2018-06-14 19.95 20 19.85 19.98 16,131 11.16 2.14
2018-06-13 19.94 19.95 19.9 19.94 997 11.14 2.13
2018-06-12 19.84 19.95 19.84 19.86 5,420 11.1 2.13
2018-06-11 19.85 19.85 19.78 19.81 4,677 11.07 2.12
2018-06-08 19.44 19.84 19.44 19.7 20,509 11.01 2.11
2018-06-07 19.31 19.55 19.31 19.54 6,103 10.92 2.09
2018-06-06 19.12 19.3 19.12 19.25 10,738 10.75 2.06
2018-06-05 18.93 19.16 18.93 19.08 12,821 10.66 2.04
2018-06-04 18.85 18.95 18.83 18.93 13,153 10.58 2.03
2018-06-01 18.7 18.85 18.69 18.85 10,487 10.53 2.02
2018-05-31 18.44 18.73 18.44 18.67 31,248 10.43 2
2018-05-30 18.5 18.5 18.46 18.46 11,005 10.31 1.98
2018-05-29 18.85 18.85 18.46 18.5 11,205 10.34 1.98
2018-05-25 18.75 18.8 18.48 18.8 13,940 10.5 2.01
2018-05-24 18.82 18.83 18.75 18.75 3,540 10.48 2.01
2018-05-23 18.84 18.9 18.76 18.84 3,216 10.53 2.02
2018-05-22 18.75 18.84 18.69 18.84 7,682 10.53 2.02
2018-05-21 18.6 18.75 18.55 18.74 15,813 10.47 2.01
2018-05-18 18.6 18.6 18.51 18.58 8,724 10.38 1.99
2018-05-17 18.55 18.6 18.55 18.6 31,883 10.39 1.99
2018-05-16 18.69 18.69 18.55 18.55 4,910 10.36 1.99
2018-05-15 18.9 18.9 18.6 18.62 5,917 10.4 1.99
2018-05-14 18.8 18.82 18.6 18.65 3,138 10.42 2
2018-05-11 19.12 19.12 18.57 18.58 4,314 10.38 1.99
2018-05-10 19.14 19.2 19.06 19.12 1,977 10.68 2.05
2018-05-09 19.07 19.14 18.91 19.14 2,554 10.69 2.05
2018-05-08 19.05 19.05 18.9 19.05 1,777 10.64 2.04
2018-05-07 19.09 19.09 18.9 18.99 6,177 10.61 2.03
2018-05-04 18.9 18.93 18.9 18.9 2,131 10.56 2.02
2018-05-03 18.9 18.95 18.9 18.9 6,764 10.56 2.02
2018-05-02 19.09 19.09 18.9 18.95 3,242 10.59 2.03
2018-05-01 18.99 18.99 18.9 18.93 4,263 10.58 2.03
2018-04-30 18.9 19 18.9 18.9 26,105 10.56 2.02
2018-04-27 18.91 18.95 18.9 18.91 4,755 10.56 2.02
2018-04-26 18.98 18.98 18.91 18.91 5,322 10.56 2.02
2018-04-25 18.9 18.95 18.86 18.95 3,282 10.59 2.03
2018-04-24 18.9 18.9 18.78 18.78 884 10.49 2.01
2018-04-23 18.75 18.89 18.75 18.89 8,385 10.55 2.02
2018-04-20 18.52 18.81 18.52 18.75 7,386 10.48 2.01
2018-04-19 18.49 18.54 18.45 18.54 2,671 10.59 1.79
2018-04-18 18.44 18.52 18.4 18.41 1,687 10.52 1.77
2018-04-17 18.53 18.53 18.4 18.41 1,550 10.52 1.77
2018-04-16 18.44 18.53 18.4 18.5 4,569 10.57 1.78
2018-04-13 18.66 18.71 18.4 18.4 3,187 10.52 1.77
2018-04-12 18.4 18.66 18.4 18.66 3,984 10.66 1.8
2018-04-11 18.48 18.66 18.4 18.4 5,629 10.51 1.77
2018-04-10 18.43 18.53 18.25 18.44 9,260 10.54 1.78
2018-04-09 18.59 18.67 18.4 18.46 11,014 10.55 1.78
2018-04-06 18.8 18.9 18.55 18.59 10,702 10.62 1.79
2018-04-05 18.73 18.9 18.73 18.8 2,801 10.74 1.81
2018-04-04 18.45 18.7 18.38 18.7 14,450 10.69 1.8
2018-04-03 18.7 18.85 18.43 18.53 7,431 10.59 1.79
2018-04-02 18.62 18.74 18.49 18.7 11,166 10.69 1.8
2018-03-30 0 0 0 18.51 0 - -
2018-03-29 18.38 18.6 18.37 18.51 4,763 10.57 1.78
2018-03-28 18.4 18.4 18.18 18.2 19,613 10.4 1.75
2018-03-27 18.55 18.89 18.45 18.45 56,271 10.54 1.78
2018-03-26 18.45 18.89 18.45 18.54 57,777 10.59 1.79
2018-03-23 18.75 18.75 18.45 18.46 5,943 10.55 1.78
2018-03-22 18.5 18.96 18.45 18.96 9,188 10.83 1.83
2018-03-21 18.45 18.85 18.45 18.85 1,973 10.77 1.82
2018-03-20 18.87 18.94 18.52 18.52 2,308 10.58 1.78
2018-03-19 18.96 18.96 18.78 18.83 4,433 10.76 1.81
2018-03-16 18.35 19.28 18.35 18.96 35,633 10.83 1.83
2018-03-15 18.67 18.67 18.4 18.4 4,422 10.51 1.77
2018-03-14 18.47 18.68 18.4 18.4 7,900 10.51 1.77
2018-03-13 18.68 18.68 18.41 18.55 1,673 10.6 1.79
2018-03-12 18.47 18.57 18.4 18.45 7,067 10.54 1.78
2018-03-09 18.72 18.72 18.35 18.39 4,964 10.51 1.77
2018-03-08 18.61 18.95 18.33 18.39 7,192 10.51 1.77
2018-03-07 18.21 18.88 18.21 18.47 5,016 10.55 1.78
2018-03-06 18.65 18.92 18.24 18.25 17,238 10.43 1.76
2018-03-05 18.26 18.61 18.11 18.51 58,451 10.58 1.78
2018-03-02 18.1 18.5 18.1 18.45 10,170 10.54 1.78
2018-03-01 18.26 18.55 18.04 18.11 26,910 10.35 1.75
2018-02-28 19.35 19.35 18.45 18.54 11,474 10.59 1.79
2018-02-27 19.43 19.43 18.86 19.08 2,495 10.9 1.84
2018-02-26 19.13 19.5 19.07 19.43 14,024 11.1 1.87
2018-02-23 19.35 19.45 18.82 18.82 59,561 10.75 1.81
2018-02-22 19 19.5 19 19.32 29,294 11.04 1.86
2018-02-21 18.81 19 18.55 18.99 22,516 10.85 1.83
2018-02-20 18.34 19 18.34 18.75 30,540 10.71 1.81
2018-02-19 0 0 0 18.27 0 - -
2018-02-16 18.48 18.48 18.25 18.27 17,572 10.44 1.76
Get more Data

SB Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.98Jun 14,2018
Min Stock Price7.58Aug 12,2013
Avg Stock Price12.24

SB Financial Historical PE ratio: Past 5 years

Max PE Ratio13.65Feb 03,2017
Min PE Ratio6.77Aug 12,2013
Avg PE Ratio9.71

SB Financial Historical PS ratio: Past 5 years

Max PS Ratio2.14Jun 14,2018
Min PS Ratio0.9Jun 25,2013
Avg PS Ratio1.39

SBFG Industry Peers

Company Price Change (%)
F&m Bank Corp (FMBM)39.10 (0%)
Hawthorn Bancshares (HWBK)21.850.1 (0.46%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Huntington Bancshares (HBAN)15.350.26 (1.67%)
United Bancorp (UBCP)13.90.85 (6.51%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
Ohio Valley Banc Corp. (OVBC)55.73.9 (7.53%)

We provide SB Financial share price history 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 variation in high and low prices during the day implies a volatile day for the company's stock. SBFG stock saw a high of $20, and a low of $19.85 on last trading day. SB Financial historical P/S ratio was at a high of 2.14 on Jun 14, 2018 and a low of 0.9 on Jun 25, 2013.