SB Financial Stock Price History, SBFG Historical Prices

Add to My Stocks
$18.27 $0.09 (0.49%) SBFG stock closing price Feb 16, 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 on Jan 26, 2018, and a low of $7.58 on Aug 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 18.48 18.48 18.25 18.27 17,572 10.44 1.76
2018-02-15 18.44 18.44 18.3 18.36 4,886 10.49 1.77
2018-02-14 18.5 18.52 18.25 18.3 52,501 10.46 1.76
2018-02-13 18.25 18.53 18.25 18.39 12,726 10.51 1.77
2018-02-12 18.45 18.55 18.25 18.55 175,751 10.6 1.79
2018-02-09 18.05 18.45 18.05 18.35 352,377 10.49 1.77
2018-02-08 18.25 18.29 17.85 17.97 15,378 10.27 1.73
2018-02-07 18.56 18.56 18.33 18.33 523 10.47 1.77
2018-02-06 17.71 18.75 17.51 18.75 9,933 10.71 1.81
2018-02-05 18.69 18.69 17.15 17.6 10,161 10.06 1.7
2018-02-02 18.9 18.9 18.38 18.69 4,709 10.68 1.8
2018-02-01 18.88 18.88 18.05 18.6 2,468 10.63 1.79
2018-01-31 18.89 18.89 18.89 18.89 632 10.79 1.82
2018-01-30 18.4 18.56 17.98 17.98 4,617 10.27 1.73
2018-01-29 19 19 18.15 18.29 14,267 10.45 1.76
2018-01-26 18.99 19 18.52 19 8,976 12.84 1.84
2018-01-25 18.74 18.8 18.73 18.79 3,358 12.7 1.82
2018-01-24 18.75 18.8 18.73 18.79 3,496 12.7 1.82
2018-01-23 18.6 18.8 18.6 18.8 1,712 12.7 1.82
2018-01-22 18.66 18.8 18.66 18.8 358 12.7 1.82
2018-01-19 18.7 18.7 18.3 18.66 5,387 12.61 1.81
2018-01-18 18.7 18.73 18.4 18.73 4,497 12.66 1.82
2018-01-16 18.25 18.74 18.02 18.74 9,686 12.66 1.82
2018-01-10 18.75 18.75 18.38 18.61 8,828 12.57 1.81
2018-01-08 18.8 18.97 18.54 18.75 4,931 12.67 1.82
2018-01-05 18.23 19.58 18.03 18.86 51,716 12.74 1.83
2018-01-04 17.68 18.6 17.68 18.59 6,131 12.56 1.8
2018-01-03 18.37 18.37 17.67 18.28 5,818 12.35 1.77
2018-01-02 18.45 18.45 18.27 18.27 8,271 12.35 1.77
2017-12-29 18.37 18.49 18.37 18.49 2,922 12.49 1.79
2017-12-28 18.32 18.49 18.29 18.43 6,325 12.45 1.79
2017-12-27 18.37 18.45 18.29 18.45 3,582 12.47 1.79
2017-12-26 18.12 18.38 18.1 18.38 4,007 12.42 1.78
2017-12-22 18.17 18.39 18.1 18.39 5,590 12.43 1.78
2017-12-21 17.99 18.27 17.99 18.1 3,975 12.23 1.76
2017-12-20 18.1 18.41 17.85 18.14 3,329 12.26 1.76
2017-12-19 17.75 18.22 17.74 17.91 29,395 12.1 1.74
2017-12-18 17.99 17.99 17.74 17.75 5,777 11.99 1.72
2017-12-15 17.5 17.93 17.5 17.72 22,434 11.97 1.72
2017-12-14 17.57 17.99 17.5 17.89 29,044 12.09 1.73
2017-12-13 17.51 17.65 17.5 17.64 13,361 11.92 1.71
2017-12-12 17.41 17.72 17.28 17.72 6,563 11.97 1.72
2017-12-11 17.69 17.69 17.45 17.5 3,892 11.82 1.7
2017-12-08 17.23 17.5 17.23 17.5 4,691 11.82 1.7
2017-12-07 17.54 17.55 17.01 17.31 7,033 11.7 1.68
2017-12-06 17.65 18.14 17.44 17.69 3,875 11.95 1.72
2017-12-05 17.7 18.19 17.1 17.1 8,463 11.55 1.66
2017-12-04 17.61 18.46 17.51 17.66 14,258 11.93 1.71
2017-12-01 17.41 17.69 17.27 17.69 5,825 11.95 1.72
2017-11-30 17.63 17.72 17.4 17.41 10,899 11.76 1.69
2017-11-29 17.16 17.52 17.16 17.3 12,546 11.69 1.68
2017-11-28 17.52 17.75 17 17 16,015 11.49 1.65
2017-11-27 17.61 17.68 17.6 17.68 870 11.95 1.71
2017-11-24 17.62 17.7 17.58 17.65 2,063 11.93 1.71
2017-11-23 0 0 0 17.46 0 - -
2017-11-22 17.3 17.46 17.3 17.46 488 11.8 1.69
2017-11-21 17.22 17.75 17.22 17.29 2,508 11.68 1.68
2017-11-20 17.31 17.31 17.21 17.21 682 11.63 1.67
2017-11-17 17.25 17.3 17.24 17.25 6,688 11.66 1.67
2017-11-16 17.3 17.39 17.2 17.29 3,213 11.68 1.68
2017-11-15 17.26 17.27 17.17 17.2 1,537 11.62 1.67
2017-11-14 17.3 17.38 17.25 17.3 4,224 11.69 1.68
2017-11-13 17.34 17.4 17.34 17.38 2,123 11.74 1.69
2017-11-10 17.44 17.58 17.41 17.41 1,657 11.76 1.69
2017-11-09 17.41 17.58 17.41 17.5 2,948 11.82 1.7
2017-11-08 17.59 17.59 17.25 17.45 10,620 11.79 1.69
2017-11-07 17.47 17.69 17.38 17.38 5,507 11.74 1.69
2017-11-06 17.41 17.65 17.41 17.65 6,218 11.93 1.71
2017-11-03 17.51 17.51 17.5 17.5 2,190 11.82 1.7
2017-11-02 17.4 17.62 17.4 17.62 772 11.91 1.71
2017-11-01 17.5 17.5 17.5 17.5 542 11.82 1.7
2017-10-31 17.54 17.63 17.5 17.6 984 11.89 1.71
2017-10-30 17.53 17.74 17.36 17.5 39,456 11.82 1.7
2017-10-27 17.66 17.73 17.53 17.59 6,500 11.89 1.71
2017-10-26 17.32 17.7 17.32 17.69 3,413 11.95 1.72
2017-10-25 17.44 17.5 17.35 17.35 15,801 11.72 1.68
2017-10-24 17.43 17.59 17.39 17.4 12,484 11.76 1.69
2017-10-23 17.36 17.49 17.36 17.42 3,095 11.77 1.69
2017-10-20 17.01 17.6 17.01 17.35 19,747 11.72 1.68
2017-10-19 16.99 16.99 16.85 16.85 2,068 11.62 1.67
2017-10-18 16.98 17 16.9 16.9 2,722 11.66 1.67
2017-10-17 16.93 16.99 16.93 16.99 1,194 11.72 1.68
2017-10-16 16.89 16.89 16.84 16.85 601 11.62 1.67
2017-10-13 16.76 16.9 16.71 16.75 3,263 11.55 1.66
2017-10-12 17.02 17.11 16.68 16.68 1,412 11.5 1.65
2017-10-11 17.09 17.1 17.05 17.06 1,600 11.76 1.69
2017-10-10 16.88 17.1 16.88 17.08 2,608 11.78 1.69
2017-10-09 16.88 17.09 16.88 16.99 7,907 11.72 1.68
2017-10-06 16.95 17 16.95 17 367 11.72 1.68
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 Price19Jan 26,2018
Min Stock Price7.58Aug 12,2013
Avg Stock Price11.53

SB Financial Historical PE ratio: Past 5 years

Max PE Ratio13.65Feb 03,2017
Min PE Ratio6.77Aug 12,2013
Avg PE Ratio9.54

SB Financial Historical PS ratio: Past 5 years

Max PS Ratio1.95Feb 03,2017
Min PS Ratio0.9Oct 07,2013
Avg PS Ratio1.32

SBFG Industry Peers

Company Price Change (%)
First United (FUNC)17.330.23 (1.35%)
Hawthorn Bancshares (HWBK)210.4 (1.94%)
Nb&t Financial Group (NBTF)29.790.13 (0.44%)
Huntington Bancshares (HBAN)15.830.03 (0.19%)
United Bancorp (UBCP)120 (0%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
Ohio Valley Banc Corp. (OVBC)42.151.45 (3.56%)

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 $18.48, and a low of $18.25 on last trading day. SB Financial historical P/S ratio was at a high of 1.95 on Feb 03, 2017 and a low of 0.9 on Oct 07, 2013.