Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.75
-0.07 (-0.34%)
At close: Apr 1, 2025, 4:00 PM
20.45
-0.30 (-1.45%)
After-hours: Apr 1, 2025, 4:02 PM EDT

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202520.8520.9320.3720.75--0.34%11,201
Mar 31, 202520.8621.1220.5020.8220.82-1.56%8,270
Mar 28, 202521.2721.2721.1221.1521.15-0.42%5,246
Mar 27, 202521.1421.3021.1221.2421.242.02%10,433
Mar 26, 202521.0221.3020.1420.8220.82-1.65%11,199
Mar 25, 202521.2721.4521.1721.1721.17-0.89%9,872
Mar 24, 202520.9321.9820.9321.3621.361.76%28,724
Mar 21, 202520.4821.0920.4720.9920.991.01%22,408
Mar 20, 202519.8720.7819.8720.7820.782.47%22,750
Mar 19, 202519.6920.3619.6920.2820.281.71%15,926
Mar 18, 202519.5119.9419.4919.9419.940.61%16,045
Mar 17, 202519.4720.1019.1419.8219.822.16%9,542
Mar 14, 202518.4619.5018.4619.4019.401.15%12,077
Mar 13, 202518.8619.1818.8119.1819.180.58%14,300
Mar 12, 202518.9919.4518.7719.0719.070.21%14,929
Mar 11, 202519.2019.2818.8119.0319.03-1.14%14,499
Mar 10, 202519.3319.6718.9419.2519.25-4.66%26,083
Mar 7, 202520.0920.2819.3620.1920.19-0.54%13,833
Mar 6, 202520.1120.3319.9020.3020.30-0.49%19,841
Mar 5, 202519.8220.4219.4020.4020.40-0.24%16,253
Mar 4, 202520.8620.8619.1220.4520.45-3.67%27,975
Mar 3, 202521.2321.9420.9621.2321.230.24%62,947
Feb 28, 202521.0821.3920.4821.1821.180.91%21,578
Feb 27, 202520.7021.0819.6820.9920.99-0.05%23,564
Feb 26, 202520.6721.1920.2421.0021.000.86%35,069
Feb 25, 202521.1421.2420.1020.8220.82-1.33%16,543
Feb 24, 202522.3422.3721.0221.1021.10-4.44%21,208
Feb 21, 202522.6122.6121.8122.0822.08-2.60%14,955
Feb 20, 202522.8723.0122.3422.6722.67-2.20%12,904
Feb 19, 202523.0723.2822.7623.1823.18-0.73%11,712
Feb 18, 202523.4423.4823.2223.3523.35-0.30%7,358
Feb 14, 202523.6923.6923.2923.4223.42-1.47%7,569
Feb 13, 202523.9024.2223.3323.7723.62-0.54%32,576
Feb 12, 202523.8823.9823.0023.9023.75-0.13%23,809
Feb 11, 202523.6024.2623.5323.9323.78-0.29%11,518
Feb 10, 202523.8524.2322.8524.0023.85-0.58%8,721
Feb 7, 202523.5124.4823.5124.1423.990.58%40,908
Feb 6, 202523.2124.0021.3024.0023.852.43%18,674
Feb 5, 202522.9923.6422.9623.4323.291.91%22,266
Feb 4, 202522.4722.9921.5822.9922.853.75%6,759
Feb 3, 202521.4922.3021.0022.1622.02-0.94%8,802
Jan 31, 202522.0122.7521.8222.3722.230.49%10,590
Jan 30, 202522.5022.5021.8522.2622.120.23%6,161
Jan 29, 202522.0422.3221.2822.2122.071.18%11,129
Jan 28, 202521.0021.9518.9021.9521.823.20%10,597
Jan 27, 202521.4821.7020.8821.2721.140.26%7,317
Jan 24, 202520.7522.2520.7521.2221.082.24%24,230
Jan 23, 202520.0020.7520.0020.7520.621.12%15,066
Jan 22, 202520.0020.6520.0020.5220.390.59%13,584
Jan 21, 202520.4520.4720.1320.4020.270.54%3,816