SB Financial Group, Inc. - Price History

Monthly price history for SBFG (SB Financial Group, Inc.)

DateAdjusted priceReal price
November 2020 17.35 USD 17.35 USD
October 2020 15.34 USD 15.34 USD
September 2020 13.49 USD 13.49 USD
August 2020 13.84 USD 13.84 USD
July 2020 12.33 USD 12.42 USD
June 2020 16.49 USD 16.62 USD
May 2020 15.34 USD 15.46 USD
April 2020 14.30 USD 14.50 USD
March 2020 10.96 USD 11.12 USD
February 2020 18.48 USD 18.74 USD
January 2020 18.78 USD 19.14 USD
December 2019 19.32 USD 19.69 USD
November 2019 18.00 USD 18.35 USD
October 2019 16.51 USD 16.92 USD
September 2019 16.32 USD 16.72 USD
August 2019 15.79 USD 16.18 USD
July 2019 16.07 USD 16.56 USD
June 2019 15.97 USD 16.46 USD
May 2019 17.17 USD 17.69 USD
April 2019 17.67 USD 18.30 USD
March 2019 17.40 USD 18.02 USD
February 2019 18.06 USD 18.70 USD
January 2019 17.78 USD 18.50 USD
December 2018 15.81 USD 16.45 USD
November 2018 17.32 USD 18.02 USD
October 2018 17.34 USD 18.13 USD
September 2018 19.46 USD 20.35 USD
August 2018 19.46 USD 20.35 USD
July 2018 18.86 USD 19.80 USD
June 2018 19.36 USD 20.32 USD
May 2018 17.79 USD 18.67 USD
April 2018 17.93 USD 18.90 USD
March 2018 17.56 USD 18.51 USD
February 2018 17.59 USD 18.54 USD
January 2018 17.85 USD 18.89 USD
December 2017 17.47 USD 18.49 USD
November 2017 16.45 USD 17.41 USD
October 2017 16.56 USD 17.60 USD
September 2017 16.14 USD 17.16 USD
August 2017 15.53 USD 16.51 USD
July 2017 16.20 USD 17.29 USD
June 2017 15.81 USD 16.88 USD
May 2017 16.15 USD 17.24 USD
April 2017 16.14 USD 17.30 USD
March 2017 15.60 USD 16.72 USD
February 2017 16.75 USD 17.95 USD
January 2017 16.50 USD 17.75 USD
December 2016 14.92 USD 16.05 USD
November 2016 13.15 USD 14.15 USD
October 2016 11.81 USD 12.77 USD
September 2016 11.59 USD 12.53 USD
August 2016 11.56 USD 12.50 USD
July 2016 10.35 USD 11.25 USD
June 2016 10.00 USD 10.87 USD
May 2016 10.06 USD 10.94 USD
April 2016 9.82 USD 10.73 USD
March 2016 9.43 USD 10.31 USD
February 2016 9.29 USD 10.16 USD
January 2016 9.63 USD 10.59 USD
December 2015 10.13 USD 11.14 USD
November 2015 10.16 USD 11.17 USD
October 2015 9.81 USD 10.84 USD
September 2015 9.30 USD 10.27 USD
August 2015 9.66 USD 10.67 USD
July 2015 10.14 USD 11.26 USD
June 2015 9.54 USD 10.59 USD
May 2015 10.29 USD 11.42 USD
April 2015 9.73 USD 10.85 USD
March 2015 9.46 USD 10.55 USD
February 2015 9.69 USD 10.16 USD
January 2015 8.51 USD 9.53 USD
December 2014 8.39 USD 9.40 USD
November 2014 8.47 USD 9.49 USD
October 2014 7.99 USD 9.00 USD
September 2014 8.04 USD 9.05 USD
August 2014 7.82 USD 8.81 USD
July 2014 7.60 USD 8.60 USD
June 2014 7.40 USD 8.37 USD
May 2014 7.13 USD 8.07 USD
April 2014 6.99 USD 7.95 USD
March 2014 7.34 USD 8.35 USD
February 2014 7.62 USD 8.66 USD
January 2014 7.36 USD 8.40 USD
December 2013 6.90 USD 7.88 USD
November 2013 6.97 USD 7.96 USD
October 2013 7.14 USD 8.15 USD
September 2013 6.78 USD 7.77 USD
August 2013 7.23 USD 8.29 USD
July 2013 6.89 USD 7.90 USD
June 2013 6.62 USD 7.62 USD
May 2013 7.06 USD 8.12 USD
April 2013 7.52 USD 8.69 USD
March 2013 7.39 USD 8.54 USD
February 2013 7.34 USD 8.50 USD
January 2013 6.65 USD 7.70 USD
December 2012 5.62 USD 6.51 USD
November 2012 5.83 USD 6.75 USD
October 2012 6.22 USD 7.20 USD
September 2012 5.89 USD 6.82 USD
August 2012 6.21 USD 7.19 USD
July 2012 6.13 USD 7.10 USD
June 2012 6.04 USD 6.99 USD
May 2012 5.03 USD 5.83 USD
April 2012 4.14 USD 4.80 USD
March 2012 3.41 USD 3.95 USD
February 2012 3.24 USD 3.75 USD
January 2012 2.72 USD 3.15 USD
December 2011 2.27 USD 2.63 USD
November 2011 2.70 USD 3.13 USD
October 2011 2.68 USD 3.10 USD
September 2011 2.33 USD 2.70 USD
August 2011 2.33 USD 2.70 USD
July 2011 2.68 USD 3.10 USD
June 2011 2.63 USD 3.05 USD
May 2011 2.95 USD 3.42 USD
April 2011 2.81 USD 3.25 USD
March 2011 2.62 USD 3.03 USD
February 2011 3.00 USD 3.48 USD
January 2011 3.15 USD 3.65 USD
December 2010 3.43 USD 3.97 USD
November 2010 3.28 USD 3.80 USD
October 2010 2.55 USD 2.95 USD
September 2010 2.75 USD 3.18 USD
August 2010 3.13 USD 3.62 USD
July 2010 3.07 USD 3.55 USD
June 2010 3.49 USD 4.04 USD
May 2010 5.04 USD 5.84 USD
April 2010 6.17 USD 7.15 USD
March 2010 5.87 USD 6.80 USD
February 2010 6.33 USD 6.90 USD
January 2010 5.70 USD 6.60 USD
December 2009 5.91 USD 6.84 USD
November 2009 6.02 USD 6.97 USD
October 2009 6.42 USD 7.53 USD
September 2009 6.47 USD 7.58 USD
August 2009 6.81 USD 7.98 USD
July 2009 6.04 USD 7.17 USD
June 2009 6.53 USD 7.75 USD
May 2009 6.94 USD 8.23 USD
April 2009 7.08 USD 8.40 USD
March 2009 6.59 USD 7.90 USD
February 2009 7.45 USD 8.40 USD
January 2009 6.79 USD 8.23 USD
December 2008 6.27 USD 7.60 USD
November 2008 7.52 USD 9.11 USD
October 2008 7.42 USD 9.00 USD
September 2008 7.34 USD 9.00 USD
August 2008 8.14 USD 9.98 USD
July 2008 8.27 USD 10.24 USD
June 2008 7.69 USD 9.52 USD
May 2008 8.58 USD 10.62 USD
April 2008 8.19 USD 10.14 USD
March 2008 8.20 USD 10.24 USD
February 2008 9.17 USD 11.44 USD
January 2008 9.12 USD 11.47 USD
December 2007 9.94 USD 12.49 USD
November 2007 10.25 USD 12.88 USD
October 2007 10.06 USD 12.65 USD
September 2007 10.01 USD 12.65 USD
August 2007 10.19 USD 12.88 USD
July 2007 10.07 USD 12.80 USD
June 2007 10.09 USD 12.82 USD
May 2007 9.63 USD 12.24 USD
April 2007 9.51 USD 12.15 USD
March 2007 9.27 USD 11.84 USD
February 2007 8.87 USD 11.33 USD
January 2007 8.64 USD 11.10 USD
December 2006 8.39 USD 10.77 USD
November 2006 8.39 USD 10.77 USD
October 2006 8.44 USD 10.90 USD
September 2006 9.23 USD 11.92 USD
August 2006 8.65 USD 11.17 USD
July 2006 8.98 USD 11.65 USD
June 2006 8.48 USD 11.00 USD
May 2006 9.06 USD 11.75 USD
April 2006 9.33 USD 12.15 USD
March 2006 9.54 USD 12.42 USD
February 2006 9.82 USD 12.78 USD
January 2006 9.71 USD 12.69 USD
December 2005 9.01 USD 11.78 USD
November 2005 9.46 USD 12.37 USD
October 2005 9.75 USD 12.80 USD
September 2005 9.72 USD 12.75 USD
August 2005 9.91 USD 13.00 USD
July 2005 9.87 USD 13.00 USD
June 2005 9.79 USD 12.90 USD
May 2005 10.25 USD 13.50 USD
April 2005 10.14 USD 13.40 USD
March 2005 10.70 USD 14.15 USD
February 2005 10.60 USD 14.01 USD
January 2005 10.89 USD 14.45 USD
December 2004 10.48 USD 13.90 USD
November 2004 10.60 USD 14.06 USD
October 2004 10.15 USD 13.47 USD
September 2004 9.71 USD 12.88 USD
August 2004 9.50 USD 12.60 USD
July 2004 9.22 USD 12.23 USD
June 2004 9.26 USD 12.28 USD
May 2004 9.85 USD 13.07 USD
April 2004 9.96 USD 13.21 USD
March 2004 11.42 USD 15.15 USD
February 2004 12.41 USD 15.49 USD
January 2004 10.93 USD 14.50 USD
December 2003 10.44 USD 13.85 USD
November 2003 10.81 USD 14.34 USD
October 2003 11.00 USD 14.60 USD
September 2003 10.55 USD 14.00 USD
August 2003 9.95 USD 13.20 USD
July 2003 9.80 USD 13.00 USD
June 2003 9.45 USD 12.54 USD
May 2003 8.67 USD 11.50 USD
April 2003 8.86 USD 11.75 USD
March 2003 7.43 USD 9.86 USD
February 2003 7.46 USD 9.90 USD
January 2003 7.09 USD 9.40 USD
December 2002 6.99 USD 9.28 USD
November 2002 7.32 USD 9.71 USD
October 2002 7.73 USD 10.25 USD
September 2002 7.80 USD 10.35 USD
August 2002 9.12 USD 12.10 USD
July 2002 7.80 USD 10.35 USD
June 2002 9.82 USD 13.03 USD
May 2002 10.04 USD 13.45 USD
April 2002 9.33 USD 12.50 USD
March 2002 9.81 USD 13.15 USD
February 2002 9.78 USD 13.23 USD
January 2002 9.97 USD 13.50 USD
December 2001 10.11 USD 13.68 USD
November 2001 9.95 USD 13.60 USD
October 2001 11.12 USD 15.20 USD
September 2001 10.79 USD 14.75 USD
August 2001 10.80 USD 15.00 USD
July 2001 10.08 USD 14.00 USD
June 2001 10.01 USD 13.90 USD
May 2001 9.60 USD 13.45 USD
April 2001 9.63 USD 13.50 USD
March 2001 9.01 USD 12.63 USD
February 2001 8.66 USD 12.25 USD
January 2001 8.48 USD 12.00 USD
December 2000 8.22 USD 11.63 USD
November 2000 8.75 USD 12.50 USD
October 2000 9.10 USD 13.00 USD
September 2000 9.10 USD 13.00 USD
August 2000 9.09 USD 13.10 USD
July 2000 9.01 USD 12.98 USD
June 2000 9.01 USD 12.98 USD
May 2000 8.93 USD 12.98 USD
April 2000 9.05 USD 13.15 USD
March 2000 8.68 USD 12.62 USD
February 2000 8.52 USD 12.50 USD
January 2000 8.93 USD 13.10 USD
December 1999 8.77 USD 12.86 USD
November 1999 8.93 USD 13.21 USD
October 1999 8.53 USD 12.62 USD
September 1999 9.01 USD 13.33 USD
August 1999 9.59 USD 14.29 USD
July 1999 9.75 USD 14.52 USD
June 1999 10.15 USD 15.12 USD
May 1999 9.21 USD 13.81 USD
April 1999 9.52 USD 14.29 USD
March 1999 9.52 USD 14.29 USD
February 1999 12.72 USD 16.67 USD
January 1999 10.41 USD 15.71 USD

SBFG

List: Challengers

Price: 17.35USD

52 week range price:
9.02
20.49

Dividend Yield: 2.42%

5-year range yield:
1.40%
3.08%

Payout Ratio: 20.73%

Payout Ratio Range:
7.50%
514.20%

Dividend Per Share: 0.36 USD

Earnings Per Share: 1.74 USD

Future Ex-Dividend Date: -

P/E Ratio: 10.27

Exchange: NCM

Sector: Financial Services

Industry: Banks—Regional

Volume: 12885

Ebitda: -

Market Capitalization: 134.6 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 8

DGR3: 14.48%

DGR5: 17.69%

Links: