SB Financial Group, Inc. ( SBFG) - Price History
Monthly price history for SBFG (SB Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $23.01 | $23.01 |
| May 2026 | $21.60 | $21.60 |
| April 2026 | $20.84 | $20.84 |
| March 2026 | $21 | $21 |
| February 2026 | $20.76 | $20.76 |
| January 2026 | $22.66 | $22.83 |
| December 2025 | $22.11 | $22.27 |
| November 2025 | $21.24 | $21.40 |
| October 2025 | $19.28 | $19.56 |
| September 2025 | $19.01 | $19.29 |
| August 2025 | $20.70 | $21 |
| July 2025 | $18.41 | $18.81 |
| June 2025 | $18.69 | $19.10 |
| May 2025 | $18.98 | $19.40 |
| April 2025 | $18.88 | $19.44 |
| March 2025 | $20.22 | $20.82 |
| February 2025 | $20.57 | $21.18 |
| January 2025 | $21.59 | $22.37 |
| December 2024 | $20.18 | $20.91 |
| November 2024 | $20.96 | $21.71 |
| October 2024 | $18.40 | $19.21 |
| September 2024 | $19.69 | $20.56 |
| August 2024 | $15.56 | $16.25 |
| July 2024 | $15.86 | $16.71 |
| June 2024 | $13.29 | $14 |
| May 2024 | $13.03 | $13.72 |
| April 2024 | $12.57 | $13.38 |
| March 2024 | $12.95 | $13.78 |
| February 2024 | $13.06 | $13.90 |
| January 2024 | $14.27 | $15.32 |
| December 2023 | $14.30 | $15.35 |
| November 2023 | $12.67 | $13.60 |
| October 2023 | $12.99 | $14.09 |
| September 2023 | $12.45 | $13.50 |
| August 2023 | $13.28 | $14.40 |
| July 2023 | $12.56 | $13.75 |
| June 2023 | $11.53 | $12.62 |
| May 2023 | $11.44 | $12.52 |
| April 2023 | $12.83 | $14.20 |
| March 2023 | $12.77 | $14.13 |
| February 2023 | $15.20 | $16.82 |
| January 2023 | $14.66 | $16.34 |
| December 2022 | $15.20 | $16.95 |
| November 2022 | $14.80 | $16.50 |
| October 2022 | $14.91 | $16.75 |
| September 2022 | $15 | $16.85 |
| August 2022 | $15.47 | $17.38 |
| July 2022 | $15.24 | $17.24 |
| June 2022 | $15.26 | $17.26 |
| May 2022 | $16.09 | $18.20 |
| April 2022 | $16.68 | $19 |
| March 2022 | $17.48 | $19.91 |
| February 2022 | $16.68 | $19 |
| January 2022 | $16.82 | $19.27 |
| December 2021 | $16.36 | $19.67 |
| November 2021 | $15.43 | $18.56 |
| October 2021 | $15.46 | $18.70 |
| September 2021 | $15.03 | $18.18 |
| August 2021 | $15.10 | $18.27 |
| July 2021 | $15.10 | $18.38 |
| June 2021 | $15.20 | $18.50 |
| May 2021 | $16.27 | $19.80 |
| April 2021 | $14.58 | $17.86 |
| March 2021 | $14.91 | $18.26 |
| February 2021 | $14.12 | $17.29 |
| January 2021 | $14.03 | $17.28 |
| December 2020 | $14.84 | $18.28 |
| November 2020 | $13.90 | $17.12 |
| October 2020 | $12.37 | $15.34 |
| September 2020 | $10.88 | $13.49 |
| August 2020 | $11.16 | $13.84 |
| July 2020 | $9.94 | $12.42 |
| June 2020 | $13.30 | $16.62 |
| May 2020 | $12.37 | $15.46 |
| April 2020 | $11.53 | $14.50 |
| March 2020 | $8.84 | $11.12 |
| February 2020 | $14.90 | $18.74 |
| January 2020 | $15.14 | $19.14 |
| December 2019 | $15.58 | $19.69 |
| November 2019 | $14.52 | $18.35 |
| October 2019 | $13.31 | $16.92 |
| September 2019 | $13.15 | $16.72 |
| August 2019 | $12.73 | $16.18 |
| July 2019 | $12.96 | $16.56 |
| June 2019 | $12.88 | $16.46 |
| May 2019 | $13.84 | $17.69 |
| April 2019 | $14.25 | $18.30 |
| March 2019 | $14.03 | $18.02 |
| February 2019 | $14.56 | $18.70 |
| January 2019 | $14.34 | $18.50 |
| December 2018 | $12.75 | $16.45 |
| November 2018 | $13.96 | $18.02 |
| October 2018 | $13.98 | $18.13 |
| September 2018 | $15.70 | $20.35 |
| August 2018 | $15.70 | $20.35 |
| July 2018 | $15.21 | $19.80 |
| June 2018 | $15.61 | $20.32 |
| May 2018 | $14.34 | $18.66 |
| April 2018 | $14.46 | $18.90 |
| March 2018 | $14.16 | $18.50 |
| February 2018 | $14.18 | $18.54 |
| January 2018 | $14.39 | $18.89 |
| December 2017 | $14.09 | $18.49 |
| November 2017 | $13.26 | $17.41 |
| October 2017 | $13.35 | $17.60 |
| September 2017 | $13.02 | $17.16 |
| August 2017 | $12.52 | $16.51 |
| July 2017 | $13.06 | $17.29 |
| June 2017 | $12.75 | $16.88 |
| May 2017 | $13.02 | $17.24 |
| April 2017 | $13.01 | $17.30 |
| March 2017 | $12.58 | $16.72 |
| February 2017 | $13.50 | $17.95 |
| January 2017 | $13.30 | $17.75 |
| December 2016 | $12.03 | $16.05 |
| November 2016 | $10.61 | $14.15 |
| October 2016 | $9.52 | $12.77 |
| September 2016 | $9.34 | $12.53 |
| August 2016 | $9.32 | $12.50 |
| July 2016 | $8.35 | $11.25 |
| June 2016 | $8.06 | $10.87 |
| May 2016 | $8.12 | $10.94 |
| April 2016 | $7.92 | $10.73 |
| March 2016 | $7.60 | $10.31 |
| February 2016 | $7.49 | $10.16 |
| January 2016 | $7.77 | $10.59 |
| December 2015 | $8.17 | $11.14 |
| November 2015 | $8.19 | $11.17 |
| October 2015 | $7.91 | $10.84 |
| September 2015 | $7.50 | $10.27 |
| August 2015 | $7.79 | $10.67 |
| July 2015 | $8.18 | $11.26 |
| June 2015 | $7.69 | $10.59 |
| May 2015 | $8.30 | $11.42 |
| April 2015 | $7.85 | $10.85 |
| March 2015 | $7.63 | $10.55 |
| February 2015 | $7.35 | $10.16 |
| January 2015 | $6.86 | $9.53 |
| December 2014 | $6.77 | $9.40 |
| November 2014 | $6.83 | $9.49 |
| October 2014 | $6.44 | $9 |
| September 2014 | $6.48 | $9.05 |
| August 2014 | $6.31 | $8.81 |
| July 2014 | $6.13 | $8.60 |
| June 2014 | $5.97 | $8.37 |
| May 2014 | $5.75 | $8.07 |
| April 2014 | $5.64 | $7.95 |
| March 2014 | $5.92 | $8.35 |
| February 2014 | $6.14 | $8.66 |
| January 2014 | $5.93 | $8.40 |
| December 2013 | $5.57 | $7.88 |
| November 2013 | $5.62 | $7.96 |
| October 2013 | $5.76 | $8.15 |
| September 2013 | $5.46 | $7.77 |
| August 2013 | $5.83 | $8.29 |
| July 2013 | $5.56 | $7.90 |
| June 2013 | $5.34 | $7.62 |
| May 2013 | $5.69 | $8.12 |
| April 2013 | $6.07 | $8.69 |
| March 2013 | $5.96 | $8.54 |
| February 2013 | $5.92 | $8.50 |
| January 2013 | $5.36 | $7.70 |
| December 2012 | $4.53 | $6.51 |
| November 2012 | $4.70 | $6.75 |
| October 2012 | $5.01 | $7.20 |
| September 2012 | $4.75 | $6.82 |
| August 2012 | $5.01 | $7.19 |
| July 2012 | $4.94 | $7.10 |
| June 2012 | $4.87 | $6.99 |
| May 2012 | $4.06 | $5.83 |
| April 2012 | $3.34 | $4.80 |
| March 2012 | $2.75 | $3.95 |
| February 2012 | $2.61 | $3.75 |
| January 2012 | $2.19 | $3.15 |
| December 2011 | $1.83 | $2.63 |
| November 2011 | $2.18 | $3.13 |
| October 2011 | $2.16 | $3.10 |
| September 2011 | $1.88 | $2.70 |
| August 2011 | $1.88 | $2.70 |
| July 2011 | $2.16 | $3.10 |
| June 2011 | $2.12 | $3.05 |
| May 2011 | $2.38 | $3.42 |
| April 2011 | $2.26 | $3.25 |
| March 2011 | $2.11 | $3.03 |
| February 2011 | $2.42 | $3.48 |
| January 2011 | $2.54 | $3.65 |
| December 2010 | $2.76 | $3.97 |
| November 2010 | $2.65 | $3.80 |
| October 2010 | $2.05 | $2.95 |
| September 2010 | $2.21 | $3.18 |
| August 2010 | $2.52 | $3.62 |
| July 2010 | $2.47 | $3.55 |
| June 2010 | $2.81 | $4.04 |
| May 2010 | $4.07 | $5.84 |
| April 2010 | $4.98 | $7.15 |
| March 2010 | $4.73 | $6.80 |
| February 2010 | $4.80 | $6.90 |
| January 2010 | $4.60 | $6.60 |
| December 2009 | $4.76 | $6.84 |
| November 2009 | $4.85 | $6.97 |
| October 2009 | $5.18 | $7.53 |
| September 2009 | $5.21 | $7.58 |
| August 2009 | $5.49 | $7.98 |
| July 2009 | $4.88 | $7.17 |
| June 2009 | $5.27 | $7.75 |
| May 2009 | $5.60 | $8.23 |
| April 2009 | $5.71 | $8.40 |
| March 2009 | $5.31 | $7.90 |
| February 2009 | $5.65 | $8.40 |
| January 2009 | $5.48 | $8.23 |
| December 2008 | $5.06 | $7.60 |
| November 2008 | $6.06 | $9.11 |
| October 2008 | $5.99 | $9 |
| September 2008 | $5.92 | $9 |
| August 2008 | $6.56 | $9.98 |
| July 2008 | $6.67 | $10.24 |
| June 2008 | $6.20 | $9.52 |
| May 2008 | $6.92 | $10.62 |
| April 2008 | $6.60 | $10.14 |
| March 2008 | $6.62 | $10.24 |
| February 2008 | $7.39 | $11.44 |
| January 2008 | $7.36 | $11.47 |
| December 2007 | $8.01 | $12.49 |
| November 2007 | $8.26 | $12.88 |
| October 2007 | $8.11 | $12.65 |
| September 2007 | $8.07 | $12.65 |
| August 2007 | $8.22 | $12.88 |
| July 2007 | $8.12 | $12.80 |
| June 2007 | $8.13 | $12.82 |
| May 2007 | $7.76 | $12.24 |
| April 2007 | $7.67 | $12.15 |
| March 2007 | $7.48 | $11.84 |
| February 2007 | $7.15 | $11.32 |
| January 2007 | $6.97 | $11.10 |
| December 2006 | $6.76 | $10.77 |
| November 2006 | $6.76 | $10.77 |
| October 2006 | $6.81 | $10.90 |
| September 2006 | $7.44 | $11.92 |
| August 2006 | $6.98 | $11.17 |
| July 2006 | $7.24 | $11.65 |
| June 2006 | $6.84 | $11 |
| May 2006 | $7.31 | $11.75 |
| April 2006 | $7.53 | $12.15 |
| March 2006 | $7.69 | $12.42 |
| February 2006 | $7.92 | $12.78 |
| January 2006 | $7.83 | $12.69 |
| December 2005 | $7.27 | $11.78 |
| November 2005 | $7.63 | $12.36 |
| October 2005 | $7.87 | $12.80 |
| September 2005 | $7.84 | $12.75 |
| August 2005 | $7.99 | $13 |
| July 2005 | $7.96 | $13 |
| June 2005 | $7.90 | $12.90 |
| May 2005 | $8.26 | $13.50 |
| April 2005 | $8.17 | $13.40 |
| March 2005 | $8.63 | $14.15 |
| February 2005 | $8.55 | $14.01 |
| January 2005 | $8.78 | $14.45 |
| December 2004 | $8.45 | $13.90 |
| November 2004 | $8.55 | $14.06 |
| October 2004 | $8.19 | $13.47 |
| September 2004 | $7.83 | $12.88 |
| August 2004 | $7.66 | $12.60 |
| July 2004 | $7.43 | $12.23 |
| June 2004 | $7.46 | $12.28 |
| May 2004 | $7.94 | $13.07 |
| April 2004 | $8.03 | $13.21 |
| March 2004 | $9.21 | $15.15 |
| February 2004 | $9.42 | $15.49 |
| January 2004 | $8.81 | $14.50 |
| December 2003 | $8.42 | $13.85 |
| November 2003 | $8.72 | $14.34 |
| October 2003 | $8.87 | $14.60 |
| September 2003 | $8.51 | $14 |
| August 2003 | $8.02 | $13.20 |
| July 2003 | $7.90 | $13 |
| June 2003 | $7.62 | $12.54 |
| May 2003 | $6.99 | $11.50 |
| April 2003 | $7.14 | $11.75 |
| March 2003 | $5.99 | $9.86 |
| February 2003 | $6.02 | $9.90 |
| January 2003 | $5.71 | $9.40 |
| December 2002 | $5.64 | $9.28 |
| November 2002 | $5.90 | $9.71 |
| October 2002 | $6.23 | $10.25 |
| September 2002 | $6.29 | $10.35 |
| August 2002 | $7.36 | $12.10 |
| July 2002 | $6.29 | $10.35 |
| June 2002 | $7.92 | $13.03 |
| May 2002 | $8.09 | $13.45 |
| April 2002 | $7.52 | $12.50 |
| March 2002 | $7.91 | $13.15 |
| February 2002 | $7.88 | $13.23 |
| January 2002 | $8.04 | $13.50 |
| December 2001 | $8.15 | $13.68 |
| November 2001 | $8.03 | $13.60 |
| October 2001 | $8.97 | $15.20 |
| September 2001 | $8.70 | $14.75 |
| August 2001 | $8.36 | $15 |
| July 2001 | $7.80 | $14 |
| June 2001 | $7.74 | $13.90 |
| May 2001 | $7.42 | $13.45 |
| April 2001 | $7.45 | $13.50 |
| March 2001 | $6.97 | $12.62 |
| February 2001 | $6.69 | $12.25 |
| January 2001 | $6.56 | $12 |
| December 2000 | $6.35 | $11.62 |
| November 2000 | $6.76 | $12.50 |
| October 2000 | $7.04 | $13 |
| September 2000 | $7.04 | $13 |
| August 2000 | $7.02 | $13.75 |
| July 2000 | $6.96 | $13.62 |
| June 2000 | $6.96 | $13.62 |
| May 2000 | $6.90 | $13.62 |
| April 2000 | $7 | $13.81 |
| March 2000 | $6.71 | $13.25 |
| February 2000 | $6.59 | $13.12 |
| January 2000 | $6.91 | $13.75 |
| December 1999 | $6.78 | $13.50 |
| November 1999 | $6.91 | $13.88 |
| October 1999 | $6.60 | $13.25 |
| September 1999 | $6.98 | $14 |
| August 1999 | $7.42 | $15 |
| July 1999 | $7.55 | $15.25 |
| June 1999 | $7.86 | $15.88 |
| May 1999 | $7.13 | $14.50 |
| April 1999 | $7.74 | $15.75 |
| March 1999 | $7.37 | $15 |
| February 1999 | $8.55 | $17.50 |
| January 1999 | $8.06 | $16.50 |
| December 1998 | $7.57 | $15.50 |
| November 1998 | $7.77 | $16 |
| October 1998 | $8.25 | $17 |
| September 1998 | $8.13 | $16.75 |
| August 1998 | $8.69 | $18 |
| July 1998 | $8.57 | $17.75 |
| June 1998 | $9.17 | $38 |
| May 1998 | $8.76 | $36.50 |
| April 1998 | $8.52 | $35.50 |
| March 1998 | $8.13 | $33.88 |
| February 1998 | $7.76 | $32.50 |
| January 1998 | $7.67 | $32.12 |
| December 1997 | $7.40 | $31 |
| November 1997 | $7.35 | $31 |
| October 1997 | $6.82 | $28.75 |
| September 1997 | $6.82 | $28.75 |
| August 1997 | $7.07 | $30 |
| July 1997 | $6.95 | $29.50 |
| June 1997 | $7.07 | $30 |
| May 1997 | $7.03 | $30 |
| April 1997 | $7.20 | $30.75 |
| March 1997 | $7.73 | $33 |
| February 1997 | $7.04 | $30.25 |
| January 1997 | $6.75 | $29 |
| December 1996 | $6.52 | $28 |
| November 1996 | $7.28 | $33 |
| October 1996 | $7.50 | $34 |
| September 1996 | $7.50 | $34 |
| August 1996 | $7.36 | $33.50 |
| July 1996 | $7.36 | $33.50 |
| June 1996 | $7.36 | $33.50 |
| May 1996 | $7.33 | $33.50 |
| April 1996 | $7.58 | $34.62 |
| March 1996 | $7.11 | $32.50 |
| February 1996 | $7.40 | $34 |
| January 1996 | $6.99 | $32.10 |
| December 1995 | $6.62 | $30.38 |
| November 1995 | $7.10 | $32.75 |
| October 1995 | $6.53 | $30.12 |
| September 1995 | $6.61 | $30.50 |
| August 1995 | $6.34 | $29.38 |
| July 1995 | $6.12 | $28.38 |
SBFG
List: Contenders
Price: $23.01
52 week price:
Dividend Yield: 2.79%
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: 31.46%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 2.19 USD
P/E Ratio: 9.70
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3600
Market Capitalization: 139.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 8.90%
DGR5: 9.91%
DGR10: 13.04%