Get 20% lifetime commission for referring investors to digrin.com
here.
SB Financial Group, Inc. ( SBFG) - Price History
Monthly price history for SBFG (SB Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $26.77 | $26.77 |
| July 2026 | $26.28 | $26.28 |
| June 2026 | $25.27 | $25.27 |
| May 2026 | $21.60 | $21.60 |
| April 2026 | $20.69 | $20.84 |
| March 2026 | $20.85 | $21 |
| February 2026 | $20.61 | $20.76 |
| January 2026 | $22.50 | $22.83 |
| December 2025 | $21.94 | $22.27 |
| November 2025 | $21.09 | $21.40 |
| October 2025 | $19.13 | $19.56 |
| September 2025 | $18.87 | $19.29 |
| August 2025 | $20.54 | $21 |
| July 2025 | $18.27 | $18.81 |
| June 2025 | $18.55 | $19.10 |
| May 2025 | $18.84 | $19.40 |
| April 2025 | $18.74 | $19.44 |
| March 2025 | $20.07 | $20.82 |
| February 2025 | $20.42 | $21.18 |
| January 2025 | $21.43 | $22.37 |
| December 2024 | $20.04 | $20.91 |
| November 2024 | $20.80 | $21.71 |
| October 2024 | $18.26 | $19.21 |
| September 2024 | $19.55 | $20.56 |
| August 2024 | $15.45 | $16.25 |
| July 2024 | $15.75 | $16.71 |
| June 2024 | $13.19 | $14 |
| May 2024 | $12.93 | $13.72 |
| April 2024 | $12.48 | $13.38 |
| March 2024 | $12.86 | $13.78 |
| February 2024 | $12.97 | $13.90 |
| January 2024 | $14.17 | $15.32 |
| December 2023 | $14.20 | $15.35 |
| November 2023 | $12.58 | $13.60 |
| October 2023 | $12.90 | $14.09 |
| September 2023 | $12.36 | $13.50 |
| August 2023 | $13.18 | $14.40 |
| July 2023 | $12.47 | $13.75 |
| June 2023 | $11.44 | $12.62 |
| May 2023 | $11.35 | $12.52 |
| April 2023 | $12.74 | $14.20 |
| March 2023 | $12.68 | $14.13 |
| February 2023 | $15.09 | $16.82 |
| January 2023 | $14.55 | $16.34 |
| December 2022 | $15.09 | $16.95 |
| November 2022 | $14.69 | $16.50 |
| October 2022 | $14.80 | $16.75 |
| September 2022 | $14.89 | $16.85 |
| August 2022 | $15.36 | $17.38 |
| July 2022 | $15.13 | $17.24 |
| June 2022 | $15.15 | $17.26 |
| May 2022 | $15.97 | $18.20 |
| April 2022 | $16.56 | $19 |
| March 2022 | $17.36 | $19.91 |
| February 2022 | $16.56 | $19 |
| January 2022 | $16.70 | $19.27 |
| December 2021 | $16.24 | $19.67 |
| November 2021 | $15.32 | $18.56 |
| October 2021 | $15.34 | $18.70 |
| September 2021 | $14.92 | $18.18 |
| August 2021 | $14.99 | $18.27 |
| July 2021 | $14.99 | $18.38 |
| June 2021 | $15.09 | $18.50 |
| May 2021 | $16.15 | $19.80 |
| April 2021 | $14.48 | $17.86 |
| March 2021 | $14.80 | $18.26 |
| February 2021 | $14.01 | $17.29 |
| January 2021 | $13.93 | $17.28 |
| December 2020 | $14.73 | $18.28 |
| November 2020 | $13.80 | $17.12 |
| October 2020 | $12.28 | $15.34 |
| September 2020 | $10.80 | $13.49 |
| August 2020 | $11.08 | $13.84 |
| July 2020 | $9.87 | $12.42 |
| June 2020 | $13.20 | $16.62 |
| May 2020 | $12.28 | $15.46 |
| April 2020 | $11.44 | $14.50 |
| March 2020 | $8.78 | $11.12 |
| February 2020 | $14.79 | $18.74 |
| January 2020 | $15.03 | $19.14 |
| December 2019 | $15.46 | $19.69 |
| November 2019 | $14.41 | $18.35 |
| October 2019 | $13.22 | $16.92 |
| September 2019 | $13.06 | $16.72 |
| August 2019 | $12.64 | $16.18 |
| July 2019 | $12.86 | $16.56 |
| June 2019 | $12.78 | $16.46 |
| May 2019 | $13.74 | $17.69 |
| April 2019 | $14.14 | $18.30 |
| March 2019 | $13.93 | $18.02 |
| February 2019 | $14.45 | $18.70 |
| January 2019 | $14.23 | $18.50 |
| December 2018 | $12.66 | $16.45 |
| November 2018 | $13.86 | $18.02 |
| October 2018 | $13.88 | $18.13 |
| September 2018 | $15.58 | $20.35 |
| August 2018 | $15.58 | $20.35 |
| July 2018 | $15.10 | $19.80 |
| June 2018 | $15.50 | $20.32 |
| May 2018 | $14.24 | $18.67 |
| April 2018 | $14.35 | $18.90 |
| March 2018 | $14.06 | $18.51 |
| February 2018 | $14.08 | $18.54 |
| January 2018 | $14.29 | $18.89 |
| December 2017 | $13.98 | $18.49 |
| November 2017 | $13.17 | $17.41 |
| October 2017 | $13.25 | $17.60 |
| September 2017 | $12.92 | $17.16 |
| August 2017 | $12.43 | $16.51 |
| July 2017 | $12.97 | $17.29 |
| June 2017 | $12.66 | $16.88 |
| May 2017 | $12.93 | $17.24 |
| April 2017 | $12.92 | $17.30 |
| March 2017 | $12.49 | $16.72 |
| February 2017 | $13.40 | $17.95 |
| January 2017 | $13.21 | $17.75 |
| December 2016 | $11.94 | $16.05 |
| November 2016 | $10.53 | $14.15 |
| October 2016 | $9.45 | $12.77 |
| September 2016 | $9.28 | $12.53 |
| August 2016 | $9.25 | $12.50 |
| July 2016 | $8.28 | $11.25 |
| June 2016 | $8 | $10.87 |
| May 2016 | $8.06 | $10.94 |
| April 2016 | $7.86 | $10.73 |
| March 2016 | $7.55 | $10.31 |
| February 2016 | $7.44 | $10.16 |
| January 2016 | $7.71 | $10.59 |
| December 2015 | $8.11 | $11.14 |
| November 2015 | $8.13 | $11.17 |
| October 2015 | $7.85 | $10.84 |
| September 2015 | $7.44 | $10.27 |
| August 2015 | $7.73 | $10.67 |
| July 2015 | $8.12 | $11.26 |
| June 2015 | $7.64 | $10.59 |
| May 2015 | $8.24 | $11.42 |
| April 2015 | $7.79 | $10.85 |
| March 2015 | $7.57 | $10.55 |
| February 2015 | $7.29 | $10.16 |
| January 2015 | $6.81 | $9.53 |
| December 2014 | $6.72 | $9.40 |
| November 2014 | $6.78 | $9.49 |
| October 2014 | $6.40 | $9 |
| September 2014 | $6.43 | $9.05 |
| August 2014 | $6.26 | $8.81 |
| July 2014 | $6.08 | $8.60 |
| June 2014 | $5.92 | $8.37 |
| May 2014 | $5.71 | $8.07 |
| April 2014 | $5.60 | $7.95 |
| March 2014 | $5.88 | $8.35 |
| February 2014 | $6.10 | $8.66 |
| January 2014 | $5.89 | $8.40 |
| December 2013 | $5.53 | $7.88 |
| November 2013 | $5.58 | $7.96 |
| October 2013 | $5.72 | $8.15 |
| September 2013 | $5.42 | $7.77 |
| August 2013 | $5.79 | $8.29 |
| July 2013 | $5.52 | $7.90 |
| June 2013 | $5.30 | $7.62 |
| May 2013 | $5.65 | $8.12 |
| April 2013 | $6.02 | $8.69 |
| March 2013 | $5.92 | $8.54 |
| February 2013 | $5.88 | $8.50 |
| January 2013 | $5.32 | $7.70 |
| December 2012 | $4.50 | $6.51 |
| November 2012 | $4.66 | $6.75 |
| October 2012 | $4.98 | $7.20 |
| September 2012 | $4.71 | $6.82 |
| August 2012 | $4.97 | $7.19 |
| July 2012 | $4.91 | $7.10 |
| June 2012 | $4.83 | $6.99 |
| May 2012 | $4.03 | $5.83 |
| April 2012 | $3.32 | $4.80 |
| March 2012 | $2.73 | $3.95 |
| February 2012 | $2.59 | $3.75 |
| January 2012 | $2.18 | $3.15 |
| December 2011 | $1.82 | $2.63 |
| November 2011 | $2.16 | $3.13 |
| October 2011 | $2.14 | $3.10 |
| September 2011 | $1.87 | $2.70 |
| August 2011 | $1.87 | $2.70 |
| July 2011 | $2.14 | $3.10 |
| June 2011 | $2.11 | $3.05 |
| May 2011 | $2.36 | $3.42 |
| April 2011 | $2.25 | $3.25 |
| March 2011 | $2.09 | $3.03 |
| February 2011 | $2.40 | $3.48 |
| January 2011 | $2.52 | $3.65 |
| December 2010 | $2.74 | $3.97 |
| November 2010 | $2.63 | $3.80 |
| October 2010 | $2.04 | $2.95 |
| September 2010 | $2.20 | $3.18 |
| August 2010 | $2.50 | $3.62 |
| July 2010 | $2.45 | $3.55 |
| June 2010 | $2.79 | $4.04 |
| May 2010 | $4.04 | $5.84 |
| April 2010 | $4.94 | $7.15 |
| March 2010 | $4.70 | $6.80 |
| February 2010 | $4.77 | $6.90 |
| January 2010 | $4.56 | $6.60 |
| December 2009 | $4.73 | $6.84 |
| November 2009 | $4.82 | $6.97 |
| October 2009 | $5.14 | $7.53 |
| September 2009 | $5.18 | $7.58 |
| August 2009 | $5.45 | $7.98 |
| July 2009 | $4.84 | $7.17 |
| June 2009 | $5.23 | $7.75 |
| May 2009 | $5.55 | $8.23 |
| April 2009 | $5.67 | $8.40 |
| March 2009 | $5.28 | $7.90 |
| February 2009 | $5.61 | $8.40 |
| January 2009 | $5.44 | $8.23 |
| December 2008 | $5.02 | $7.60 |
| November 2008 | $6.02 | $9.11 |
| October 2008 | $5.94 | $9 |
| September 2008 | $5.88 | $9 |
| August 2008 | $6.52 | $9.98 |
| July 2008 | $6.62 | $10.24 |
| June 2008 | $6.15 | $9.52 |
| May 2008 | $6.86 | $10.62 |
| April 2008 | $6.55 | $10.14 |
| March 2008 | $6.57 | $10.24 |
| February 2008 | $7.34 | $11.44 |
| January 2008 | $7.30 | $11.47 |
| December 2007 | $7.95 | $12.49 |
| November 2007 | $8.20 | $12.88 |
| October 2007 | $8.06 | $12.65 |
| September 2007 | $8.01 | $12.65 |
| August 2007 | $8.16 | $12.88 |
| July 2007 | $8.06 | $12.80 |
| June 2007 | $8.07 | $12.82 |
| May 2007 | $7.71 | $12.24 |
| April 2007 | $7.61 | $12.15 |
| March 2007 | $7.42 | $11.84 |
| February 2007 | $7.10 | $11.33 |
| January 2007 | $6.92 | $11.10 |
| December 2006 | $6.71 | $10.77 |
| November 2006 | $6.71 | $10.77 |
| October 2006 | $6.76 | $10.90 |
| September 2006 | $7.39 | $11.92 |
| August 2006 | $6.92 | $11.17 |
| July 2006 | $7.19 | $11.65 |
| June 2006 | $6.79 | $11 |
| May 2006 | $7.25 | $11.75 |
| April 2006 | $7.47 | $12.15 |
| March 2006 | $7.64 | $12.42 |
| February 2006 | $7.86 | $12.78 |
| January 2006 | $7.77 | $12.69 |
| December 2005 | $7.22 | $11.78 |
| November 2005 | $7.58 | $12.37 |
| October 2005 | $7.81 | $12.80 |
| September 2005 | $7.78 | $12.75 |
| August 2005 | $7.93 | $13 |
| July 2005 | $7.90 | $13 |
| June 2005 | $7.84 | $12.90 |
| May 2005 | $8.20 | $13.50 |
| April 2005 | $8.11 | $13.40 |
| March 2005 | $8.57 | $14.15 |
| February 2005 | $8.48 | $14.01 |
| January 2005 | $8.72 | $14.45 |
| December 2004 | $8.39 | $13.90 |
| November 2004 | $8.48 | $14.06 |
| October 2004 | $8.13 | $13.47 |
| September 2004 | $7.77 | $12.88 |
| August 2004 | $7.60 | $12.60 |
| July 2004 | $7.38 | $12.23 |
| June 2004 | $7.41 | $12.28 |
| May 2004 | $7.89 | $13.07 |
| April 2004 | $7.97 | $13.21 |
| March 2004 | $9.14 | $15.15 |
| February 2004 | $9.35 | $15.49 |
| January 2004 | $8.75 | $14.50 |
| December 2003 | $8.36 | $13.85 |
| November 2003 | $8.65 | $14.34 |
| October 2003 | $8.81 | $14.60 |
| September 2003 | $8.45 | $14 |
| August 2003 | $7.96 | $13.20 |
| July 2003 | $7.84 | $13 |
| June 2003 | $7.57 | $12.54 |
| May 2003 | $6.94 | $11.50 |
| April 2003 | $7.09 | $11.75 |
| March 2003 | $5.95 | $9.86 |
| February 2003 | $5.97 | $9.90 |
| January 2003 | $5.67 | $9.40 |
| December 2002 | $5.60 | $9.28 |
| November 2002 | $5.86 | $9.71 |
| October 2002 | $6.18 | $10.25 |
| September 2002 | $6.24 | $10.35 |
| August 2002 | $7.30 | $12.10 |
| July 2002 | $6.24 | $10.35 |
| June 2002 | $7.86 | $13.03 |
| May 2002 | $8.03 | $13.45 |
| April 2002 | $7.47 | $12.50 |
| March 2002 | $7.86 | $13.15 |
| February 2002 | $7.82 | $13.23 |
| January 2002 | $7.98 | $13.50 |
| December 2001 | $8.09 | $13.68 |
| November 2001 | $7.97 | $13.60 |
| October 2001 | $8.90 | $15.20 |
| September 2001 | $8.64 | $14.75 |
| August 2001 | $8.72 | $15.75 |
| July 2001 | $8.13 | $14.70 |
| June 2001 | $8.08 | $14.60 |
| May 2001 | $7.75 | $14.12 |
| April 2001 | $7.78 | $14.18 |
| March 2001 | $7.27 | $13.26 |
| February 2001 | $6.99 | $12.86 |
| January 2001 | $6.85 | $12.60 |
| December 2000 | $6.64 | $12.21 |
| November 2000 | $7.07 | $13.12 |
| October 2000 | $7.35 | $13.65 |
| September 2000 | $7.35 | $13.65 |
| August 2000 | $7.34 | $14.44 |
| July 2000 | $7.28 | $14.31 |
| June 2000 | $7.28 | $14.31 |
| May 2000 | $7.22 | $14.31 |
| April 2000 | $7.31 | $14.50 |
| March 2000 | $7.02 | $13.91 |
| February 2000 | $6.89 | $13.78 |
| January 2000 | $7.22 | $14.44 |
| December 1999 | $7.09 | $14.18 |
| November 1999 | $7.23 | $14.57 |
| October 1999 | $6.90 | $13.91 |
| September 1999 | $7.30 | $14.70 |
| August 1999 | $7.77 | $15.75 |
| July 1999 | $7.90 | $16.01 |
| June 1999 | $8.22 | $16.67 |
| May 1999 | $7.46 | $15.22 |
| April 1999 | $7.72 | $15.75 |
| March 1999 | $7.72 | $15.75 |
| February 1999 | $8.96 | $18.38 |
| January 1999 | $8.44 | $17.32 |
| December 1998 | $339.58 | $696.78 |
| November 1998 | $350.49 | $719.26 |
| October 1998 | $372.39 | $764.21 |
| September 1998 | $366.91 | $752.97 |
| August 1998 | $394.25 | $809.17 |
| July 1998 | $388.77 | $797.93 |
| June 1998 | $564,023.68 | $1,000,000 |
| May 1998 | $564,023.63 | $1,000,000 |
| April 1998 | $564,023.63 | $1,000,000 |
| March 1998 | $564,023.63 | $1,000,000 |
| February 1998 | $564,023.58 | $1,000,000 |
| January 1998 | $564,023.58 | $1,000,000 |
| December 1997 | $564,023.58 | $1,000,000 |
| November 1997 | $564,023.53 | $1,000,000 |
| October 1997 | $564,023.53 | $1,000,000 |
| September 1997 | $564,023.53 | $1,000,000 |
| August 1997 | $564,023.49 | $1,000,000 |
| July 1997 | $564,023.49 | $1,000,000 |
| June 1997 | $564,023.49 | $1,000,000 |
| May 1997 | $564,023.44 | $1,000,000 |
| April 1997 | $564,023.44 | $1,000,000 |
| March 1997 | $564,023.44 | $1,000,000 |
| February 1997 | $564,023.40 | $1,000,000 |
| January 1997 | $564,023.40 | $1,000,000 |
| December 1996 | $564,023.40 | $1,000,000 |
| November 1996 | $564,023.36 | $1,000,000 |
| October 1996 | $564,023.36 | $1,000,000 |
| September 1996 | $564,023.36 | $1,000,000 |
| August 1996 | $564,023.33 | $1,000,000 |
| July 1996 | $564,023.33 | $1,000,000 |
| June 1996 | $564,023.33 | $1,000,000 |
| May 1996 | $564,023.29 | $1,000,000 |
| April 1996 | $564,023.29 | $1,000,000 |
| March 1996 | $564,023.29 | $1,000,000 |
| February 1996 | $564,023.26 | $1,000,000 |
| January 1996 | $564,023.26 | $1,000,000 |
| December 1995 | $564,023.26 | $1,000,000 |
| November 1995 | $564,023.22 | $1,000,000 |
| October 1995 | $564,023.22 | $1,000,000 |
| September 1995 | $564,023.22 | $1,000,000 |
| August 1995 | $564,023.19 | $1,000,000 |
| July 1995 | $564,023.19 | $1,000,000 |
SBFG
Price: $26.77
52 week price:
Dividend Yield: 2.34%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 31.46%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 10.44
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3600
Market Capitalization: 166.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.30%
DGR5: 9.72%
DGR10: 12.62%