SB Financial Group, Inc.
SBFGNASDAQFinancial Services● Active
$22.24
+$0.02(+0.09%)
Market Cap$139558669
P/E Ratio—
52W High$23.93
52W Low$17.1
SB Financial Group, Inc.（SBFG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbfg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.48
Feb 7, 2025
-9.2% from here
5-Year Low5Y
$11.82
May 11, 2023
+88.2% from low
IPO Priceadj.
—
Jan 4, 1999
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SBFG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.22 | $22.44 | $21.93 | $22.24 | $22.24 | 17K | +0.09% |
| Jun 5, 2026 | $21.87 | $22.38 | $21.87 | $22.22 | $22.22 | 16K | +1.60% |
| Jun 4, 2026 | $20.96 | $22.10 | $20.96 | $22.10 | $22.10 | 16K | +5.44% |
| Jun 3, 2026 | $21.29 | $21.29 | $21.00 | $21.03 | $21.03 | 28K | -1.22% |
| Jun 2, 2026 | $21.39 | $21.80 | $21.12 | $21.15 | $21.15 | 13K | -1.12% |
| Jun 1, 2026 | $21.52 | $21.91 | $21.27 | $21.38 | $21.38 | 17K | -0.65% |
| May 29, 2026 | $21.97 | $22.40 | $21.50 | $21.60 | $21.60 | 21K | -1.68% |
| May 28, 2026 | $22.06 | $22.43 | $21.61 | $21.98 | $21.98 | 17K | -0.36% |
| May 27, 2026 | $22.09 | $22.37 | $22.06 | $22.21 | $22.21 | 11K | +0.54% |
| May 26, 2026 | $21.80 | $22.43 | $21.80 | $22.30 | $22.30 | 11K | +2.29% |
| May 22, 2026 | $21.70 | $21.89 | $21.60 | $21.82 | $21.82 | 6K | +0.55% |
| May 21, 2026 | $21.50 | $21.67 | $21.37 | $21.50 | $21.50 | 9K | +0.00% |
| May 20, 2026 | $21.63 | $21.77 | $21.63 | $21.77 | $21.77 | 6K | +0.65% |
| May 19, 2026 | $21.10 | $21.70 | $21.10 | $21.58 | $21.58 | 5K | +2.27% |
| May 18, 2026 | $21.26 | $21.76 | $21.26 | $21.40 | $21.40 | 6K | +0.66% |
| May 15, 2026 | $21.60 | $21.60 | $21.26 | $21.26 | $21.26 | 9K | -1.57% |
| May 14, 2026 | $21.95 | $22.27 | $21.87 | $21.87 | $21.87 | 5K | -0.36% |
| May 13, 2026 | $22.14 | $23.00 | $21.96 | $21.96 | $21.96 | 4K | -0.81% |
| May 12, 2026 | $22.34 | $22.48 | $21.95 | $22.48 | $22.48 | 5K | +0.63% |
| May 11, 2026 | $21.68 | $22.34 | $21.68 | $22.34 | $22.34 | 7K | +3.04% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SBFG
Jan 1 → Dec 31 · 6 years2026-0.8%$22.41 → $22.24
-0.8%
2025+7.6%$20.69 → $22.27
+7.6%
2024+36.2%$15.35 → $20.91
+36.2%
2023-7.7%$16.63 → $15.35
-7.7%
2022-9.4%$18.70 → $16.95
-9.4%
2021-0.7%$18.87 → $18.73
-0.7%
Best Year2024 · +36.2%
Worst Year2022 · -9.4%
Positive Years2 / 6
Avg Annual Return+4.2%
6Y Total Return+17.9%
6Y CAGR~+2.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
SB Financial Group, Inc.（SBFG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $22.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBFG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBFG 历史股价FMP 日线复权 OHLCV