SB Financial Group, Inc. - Price History
Monthly price history for SBFG (SB Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.95 | $13.95 |
| March 2024 | $13.78 | $13.78 |
| February 2024 | $13.90 | $13.90 |
| January 2024 | $15.19 | $15.32 |
| December 2023 | $15.22 | $15.35 |
| November 2023 | $13.48 | $13.60 |
| October 2023 | $13.82 | $14.09 |
| September 2023 | $13.25 | $13.50 |
| August 2023 | $14.13 | $14.40 |
| July 2023 | $13.37 | $13.75 |
| June 2023 | $12.27 | $12.62 |
| May 2023 | $12.17 | $12.52 |
| April 2023 | $13.66 | $14.20 |
| March 2023 | $13.59 | $14.13 |
| February 2023 | $16.18 | $16.82 |
| January 2023 | $15.60 | $16.34 |
| December 2022 | $16.18 | $16.95 |
| November 2022 | $15.75 | $16.50 |
| October 2022 | $15.87 | $16.75 |
| September 2022 | $15.96 | $16.85 |
| August 2022 | $16.46 | $17.38 |
| July 2022 | $16.21 | $17.24 |
| June 2022 | $16.24 | $17.26 |
| May 2022 | $17.12 | $18.20 |
| April 2022 | $17.76 | $19 |
| March 2022 | $18.60 | $19.91 |
| February 2022 | $17.76 | $19 |
| January 2022 | $17.90 | $19.27 |
| December 2021 | $17.40 | $19.67 |
| November 2021 | $16.42 | $18.56 |
| October 2021 | $16.45 | $18.70 |
| September 2021 | $15.99 | $18.18 |
| August 2021 | $16.07 | $18.27 |
| July 2021 | $16.07 | $18.38 |
| June 2021 | $16.17 | $18.50 |
| May 2021 | $17.31 | $19.80 |
| April 2021 | $15.52 | $17.86 |
| March 2021 | $15.87 | $18.26 |
| February 2021 | $15.02 | $17.29 |
| January 2021 | $14.93 | $17.28 |
| December 2020 | $15.79 | $18.28 |
| November 2020 | $14.79 | $17.12 |
| October 2020 | $13.16 | $15.34 |
| September 2020 | $11.58 | $13.49 |
| August 2020 | $11.88 | $13.84 |
| July 2020 | $10.58 | $12.42 |
| June 2020 | $14.15 | $16.62 |
| May 2020 | $13.16 | $15.46 |
| April 2020 | $12.27 | $14.50 |
| March 2020 | $9.41 | $11.12 |
| February 2020 | $15.85 | $18.74 |
| January 2020 | $16.11 | $19.14 |
| December 2019 | $16.58 | $19.69 |
| November 2019 | $15.45 | $18.35 |
| October 2019 | $14.17 | $16.92 |
| September 2019 | $14 | $16.72 |
| August 2019 | $13.55 | $16.18 |
| July 2019 | $13.79 | $16.56 |
| June 2019 | $13.70 | $16.46 |
| May 2019 | $14.73 | $17.69 |
| April 2019 | $15.16 | $18.30 |
| March 2019 | $14.93 | $18.02 |
| February 2019 | $15.49 | $18.70 |
| January 2019 | $15.26 | $18.50 |
| December 2018 | $13.57 | $16.45 |
| November 2018 | $14.86 | $18.02 |
| October 2018 | $14.88 | $18.13 |
| September 2018 | $16.70 | $20.35 |
| August 2018 | $16.70 | $20.35 |
| July 2018 | $16.19 | $19.80 |
| June 2018 | $16.61 | $20.32 |
| May 2018 | $15.26 | $18.66 |
| April 2018 | $15.39 | $18.90 |
| March 2018 | $15.06 | $18.50 |
| February 2018 | $15.09 | $18.54 |
| January 2018 | $15.31 | $18.89 |
| December 2017 | $14.99 | $18.49 |
| November 2017 | $14.11 | $17.41 |
| October 2017 | $14.21 | $17.60 |
| September 2017 | $13.85 | $17.16 |
| August 2017 | $13.33 | $16.51 |
| July 2017 | $13.90 | $17.29 |
| June 2017 | $13.57 | $16.88 |
| May 2017 | $13.86 | $17.24 |
| April 2017 | $13.85 | $17.30 |
| March 2017 | $13.38 | $16.72 |
| February 2017 | $14.37 | $17.95 |
| January 2017 | $14.16 | $17.75 |
| December 2016 | $12.80 | $16.05 |
| November 2016 | $11.29 | $14.15 |
| October 2016 | $10.13 | $12.77 |
| September 2016 | $9.94 | $12.53 |
| August 2016 | $9.92 | $12.50 |
| July 2016 | $8.88 | $11.25 |
| June 2016 | $8.58 | $10.87 |
| May 2016 | $8.64 | $10.94 |
| April 2016 | $8.42 | $10.73 |
| March 2016 | $8.09 | $10.31 |
| February 2016 | $7.98 | $10.16 |
| January 2016 | $8.27 | $10.59 |
| December 2015 | $8.70 | $11.14 |
| November 2015 | $8.72 | $11.17 |
| October 2015 | $8.42 | $10.84 |
| September 2015 | $7.98 | $10.27 |
| August 2015 | $8.29 | $10.67 |
| July 2015 | $8.70 | $11.26 |
| June 2015 | $8.19 | $10.59 |
| May 2015 | $8.83 | $11.42 |
| April 2015 | $8.35 | $10.85 |
| March 2015 | $8.12 | $10.55 |
| February 2015 | $7.82 | $10.16 |
| January 2015 | $7.30 | $9.53 |
| December 2014 | $7.20 | $9.40 |
| November 2014 | $7.27 | $9.49 |
| October 2014 | $6.86 | $9 |
| September 2014 | $6.90 | $9.05 |
| August 2014 | $6.71 | $8.81 |
| July 2014 | $6.52 | $8.60 |
| June 2014 | $6.35 | $8.37 |
| May 2014 | $6.12 | $8.07 |
| April 2014 | $6 | $7.95 |
| March 2014 | $6.30 | $8.35 |
| February 2014 | $6.54 | $8.66 |
| January 2014 | $6.32 | $8.40 |
| December 2013 | $5.92 | $7.88 |
| November 2013 | $5.98 | $7.96 |
| October 2013 | $6.13 | $8.15 |
| September 2013 | $5.82 | $7.77 |
| August 2013 | $6.20 | $8.29 |
| July 2013 | $5.91 | $7.90 |
| June 2013 | $5.68 | $7.62 |
| May 2013 | $6.06 | $8.12 |
| April 2013 | $6.46 | $8.69 |
| March 2013 | $6.34 | $8.54 |
| February 2013 | $6.30 | $8.50 |
| January 2013 | $5.70 | $7.70 |
| December 2012 | $4.82 | $6.51 |
| November 2012 | $5 | $6.75 |
| October 2012 | $5.34 | $7.20 |
| September 2012 | $5.05 | $6.82 |
| August 2012 | $5.33 | $7.19 |
| July 2012 | $5.26 | $7.10 |
| June 2012 | $5.18 | $6.99 |
| May 2012 | $4.32 | $5.83 |
| April 2012 | $3.56 | $4.80 |
| March 2012 | $2.93 | $3.95 |
| February 2012 | $2.78 | $3.75 |
| January 2012 | $2.33 | $3.15 |
| December 2011 | $1.95 | $2.63 |
| November 2011 | $2.32 | $3.13 |
| October 2011 | $2.30 | $3.10 |
| September 2011 | $2 | $2.70 |
| August 2011 | $2 | $2.70 |
| July 2011 | $2.30 | $3.10 |
| June 2011 | $2.26 | $3.05 |
| May 2011 | $2.53 | $3.42 |
| April 2011 | $2.41 | $3.25 |
| March 2011 | $2.24 | $3.03 |
| February 2011 | $2.58 | $3.48 |
| January 2011 | $2.70 | $3.65 |
| December 2010 | $2.94 | $3.97 |
| November 2010 | $2.82 | $3.80 |
| October 2010 | $2.19 | $2.95 |
| September 2010 | $2.36 | $3.18 |
| August 2010 | $2.68 | $3.62 |
| July 2010 | $2.63 | $3.55 |
| June 2010 | $2.99 | $4.04 |
| May 2010 | $4.33 | $5.84 |
| April 2010 | $5.30 | $7.15 |
| March 2010 | $5.04 | $6.80 |
| February 2010 | $5.11 | $6.90 |
| January 2010 | $4.89 | $6.60 |
| December 2009 | $5.07 | $6.84 |
| November 2009 | $5.16 | $6.97 |
| October 2009 | $5.51 | $7.53 |
| September 2009 | $5.55 | $7.58 |
| August 2009 | $5.84 | $7.98 |
| July 2009 | $5.19 | $7.17 |
| June 2009 | $5.61 | $7.75 |
| May 2009 | $5.95 | $8.23 |
| April 2009 | $6.08 | $8.40 |
| March 2009 | $5.66 | $7.90 |
| February 2009 | $6.01 | $8.40 |
| January 2009 | $5.83 | $8.23 |
| December 2008 | $5.38 | $7.60 |
| November 2008 | $6.45 | $9.11 |
| October 2008 | $6.37 | $9 |
| September 2008 | $6.30 | $9 |
| August 2008 | $6.98 | $9.98 |
| July 2008 | $7.10 | $10.24 |
| June 2008 | $6.60 | $9.52 |
| May 2008 | $7.36 | $10.62 |
| April 2008 | $7.03 | $10.14 |
| March 2008 | $7.04 | $10.24 |
| February 2008 | $7.86 | $11.44 |
| January 2008 | $7.83 | $11.47 |
| December 2007 | $8.53 | $12.49 |
| November 2007 | $8.79 | $12.88 |
| October 2007 | $8.64 | $12.65 |
| September 2007 | $8.59 | $12.65 |
| August 2007 | $8.74 | $12.88 |
| July 2007 | $8.64 | $12.80 |
| June 2007 | $8.66 | $12.82 |
| May 2007 | $8.26 | $12.24 |
| April 2007 | $8.16 | $12.15 |
| March 2007 | $7.95 | $11.84 |
| February 2007 | $7.61 | $11.32 |
| January 2007 | $7.42 | $11.10 |
| December 2006 | $7.20 | $10.77 |
| November 2006 | $7.20 | $10.77 |
| October 2006 | $7.24 | $10.90 |
| September 2006 | $7.92 | $11.92 |
| August 2006 | $7.42 | $11.17 |
| July 2006 | $7.71 | $11.65 |
| June 2006 | $7.28 | $11 |
| May 2006 | $7.78 | $11.75 |
| April 2006 | $8.01 | $12.15 |
| March 2006 | $8.19 | $12.42 |
| February 2006 | $8.42 | $12.78 |
| January 2006 | $8.33 | $12.69 |
| December 2005 | $7.73 | $11.78 |
| November 2005 | $8.12 | $12.36 |
| October 2005 | $8.37 | $12.80 |
| September 2005 | $8.34 | $12.75 |
| August 2005 | $8.50 | $13 |
| July 2005 | $8.47 | $13 |
| June 2005 | $8.40 | $12.90 |
| May 2005 | $8.79 | $13.50 |
| April 2005 | $8.70 | $13.40 |
| March 2005 | $9.18 | $14.15 |
| February 2005 | $9.09 | $14.01 |
| January 2005 | $9.35 | $14.45 |
| December 2004 | $8.99 | $13.90 |
| November 2004 | $9.10 | $14.06 |
| October 2004 | $8.71 | $13.47 |
| September 2004 | $8.33 | $12.88 |
| August 2004 | $8.15 | $12.60 |
| July 2004 | $7.91 | $12.23 |
| June 2004 | $7.94 | $12.28 |
| May 2004 | $8.45 | $13.07 |
| April 2004 | $8.54 | $13.21 |
| March 2004 | $9.80 | $15.15 |
| February 2004 | $10.02 | $15.49 |
| January 2004 | $9.38 | $14.50 |
| December 2003 | $8.96 | $13.85 |
| November 2003 | $9.28 | $14.34 |
| October 2003 | $9.44 | $14.60 |
| September 2003 | $9.06 | $14 |
| August 2003 | $8.54 | $13.20 |
| July 2003 | $8.41 | $13 |
| June 2003 | $8.11 | $12.54 |
| May 2003 | $7.44 | $11.50 |
| April 2003 | $7.60 | $11.75 |
| March 2003 | $6.38 | $9.86 |
| February 2003 | $6.40 | $9.90 |
| January 2003 | $6.08 | $9.40 |
| December 2002 | $6 | $9.28 |
| November 2002 | $6.28 | $9.71 |
| October 2002 | $6.63 | $10.25 |
| September 2002 | $6.70 | $10.35 |
| August 2002 | $7.83 | $12.10 |
| July 2002 | $6.70 | $10.35 |
| June 2002 | $8.43 | $13.03 |
| May 2002 | $8.61 | $13.45 |
| April 2002 | $8 | $12.50 |
| March 2002 | $8.42 | $13.15 |
| February 2002 | $8.39 | $13.23 |
| January 2002 | $8.56 | $13.50 |
| December 2001 | $8.67 | $13.68 |
| November 2001 | $8.54 | $13.60 |
| October 2001 | $9.55 | $15.20 |
| September 2001 | $9.26 | $14.75 |
| August 2001 | $8.89 | $14.29 |
| July 2001 | $8.30 | $13.33 |
| June 2001 | $8.24 | $13.24 |
| May 2001 | $7.90 | $12.81 |
| April 2001 | $7.93 | $12.86 |
| March 2001 | $7.42 | $12.02 |
| February 2001 | $7.12 | $11.67 |
| January 2001 | $6.98 | $11.43 |
| December 2000 | $6.76 | $11.07 |
| November 2000 | $7.20 | $11.90 |
| October 2000 | $7.49 | $12.38 |
| September 2000 | $7.49 | $12.38 |
| August 2000 | $7.48 | $13.10 |
| July 2000 | $7.41 | $12.98 |
| June 2000 | $7.41 | $12.98 |
| May 2000 | $7.35 | $12.98 |
| April 2000 | $7.45 | $13.16 |
| March 2000 | $7.15 | $12.62 |
| February 2000 | $7.02 | $12.50 |
| January 2000 | $7.36 | $13.10 |
| December 1999 | $7.22 | $12.86 |
| November 1999 | $7.42 | $13.21 |
| October 1999 | $7.09 | $12.62 |
| September 1999 | $7.49 | $13.33 |
| August 1999 | $8.02 | $14.29 |
| July 1999 | $8.16 | $14.52 |
| June 1999 | $8.49 | $15.12 |
| May 1999 | $7.76 | $13.81 |
| April 1999 | $8.42 | $15 |
| March 1999 | $8.02 | $14.29 |
| February 1999 | $9.36 | $16.67 |
| January 1999 | $8.83 | $15.71 |
| December 1998 | $8.29 | $14.76 |
| November 1998 | $8.56 | $15.24 |
| October 1998 | $9.09 | $16.19 |
| September 1998 | $8.96 | $15.95 |
| August 1998 | $9.63 | $17.14 |
| July 1998 | $9.50 | $16.90 |
| June 1998 | $10.16 | $36.19 |
| May 1998 | $9.76 | $34.76 |
| April 1998 | $9.50 | $33.81 |
| March 1998 | $9.06 | $32.26 |
| February 1998 | $8.69 | $30.95 |
| January 1998 | $8.59 | $30.60 |
| December 1997 | $8.29 | $29.52 |
| November 1997 | $8.29 | $29.52 |
| October 1997 | $7.69 | $27.38 |
| September 1997 | $7.69 | $27.38 |
| August 1997 | $8.02 | $28.57 |
| July 1997 | $7.89 | $28.10 |
| June 1997 | $8.02 | $28.57 |
| May 1997 | $8.02 | $28.57 |
| April 1997 | $8.22 | $29.29 |
| March 1997 | $8.83 | $31.43 |
| February 1997 | $8.09 | $28.81 |
| January 1997 | $7.76 | $27.62 |
| December 1996 | $7.49 | $26.67 |
| November 1996 | $8.41 | $29.93 |
| October 1996 | $8.66 | $30.84 |
| September 1996 | $8.66 | $30.84 |
| August 1996 | $8.53 | $30.38 |
| July 1996 | $8.53 | $30.38 |
| June 1996 | $8.53 | $30.38 |
| May 1996 | $8.53 | $30.38 |
| April 1996 | $8.82 | $31.41 |
| March 1996 | $8.28 | $29.48 |
| February 1996 | $8.66 | $30.84 |
| January 1996 | $8.18 | $29.12 |
| December 1995 | $7.74 | $27.55 |
| November 1995 | $8.34 | $29.70 |
| October 1995 | $7.67 | $27.32 |
| September 1995 | $7.77 | $27.66 |
| August 1995 | $7.48 | $26.64 |
| July 1995 | $7.23 | $25.74 |
SBFG
List: Contenders
Price: $13.80
52 week price:
Dividend Yield: 4.15%
5-year range yield:
Forward Dividend Yield: 4.15%
Payout Ratio: 30.86%
Payout Ratio Range:
Dividend Per Share: 0.54 USD
Earnings Per Share: 1.75 USD
P/E Ratio: 8.80
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 3600
Market Capitalization: 91.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.50%
DGR5: 5.00%
DGR10: 6.81%