Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
22.08
-0.59 (-2.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 17, 202520.0620.4120.0020.2920.170.20%18,496
Jan 16, 202520.1020.3720.0720.2520.130.35%11,330
Jan 15, 202520.0020.6419.5520.1820.061.97%16,689
Jan 14, 202519.5220.0719.5219.7919.671.12%19,588
Jan 13, 202519.8820.2319.5719.5719.45-3.41%7,012
Jan 10, 202520.3620.5420.0020.2620.14-2.41%8,138
Jan 8, 202520.5720.8319.7220.7620.63-0.57%42,317
Jan 7, 202521.0821.0820.7020.8820.75-1.74%23,865
Jan 6, 202521.1722.0120.4821.2521.121.63%34,147
Jan 3, 202520.6121.1920.2520.9120.780.82%10,214
Jan 2, 202520.6921.0320.6020.7420.61-0.81%12,684
Dec 31, 202420.0121.1520.0120.9120.781.65%7,329
Dec 30, 202421.2021.2020.5720.5720.44-4.24%15,237
Dec 27, 202421.7421.7421.2821.4821.35-0.46%21,284
Dec 26, 202420.8821.7220.8821.5821.453.11%12,967
Dec 24, 202419.9321.3319.9320.9320.804.34%15,180
Dec 23, 202420.7420.8619.8920.0619.94-4.07%20,348
Dec 20, 202421.9822.1720.9120.9120.78-6.23%42,184
Dec 19, 202422.7822.7821.8122.3022.16-2.15%149,530
Dec 18, 202422.8223.0022.4422.7922.650.44%90,205
Dec 17, 202422.4822.9822.2122.6922.550.62%102,600
Dec 16, 202421.7422.6221.6822.5522.413.73%95,587
Dec 13, 202420.9821.9420.9821.7421.610.42%27,247
Dec 12, 202421.5221.9321.4521.6521.52-0.73%19,549
Dec 11, 202421.9821.9821.8121.8121.680.14%15,014
Dec 10, 202422.0222.2121.7821.7821.65-0.59%20,192
Dec 9, 202421.9022.2121.5121.9121.781.15%32,589
Dec 6, 202421.6621.8921.2921.6621.530.09%21,266
Dec 5, 202421.5921.6421.4821.6421.510.89%14,570
Dec 4, 202421.5621.7721.2121.4521.320.19%15,016
Dec 3, 202421.4021.6821.2121.4121.280.80%10,028
Dec 2, 202420.6221.7020.6221.2421.11-2.16%11,578
Nov 29, 202421.7522.0021.5621.7121.58-0.18%9,752
Nov 27, 202421.4522.0021.4521.7521.621.92%12,554
Nov 26, 202420.5721.7820.4921.3421.212.06%18,024
Nov 25, 202421.7221.8920.9120.9120.78-4.04%19,611
Nov 22, 202420.7321.9820.3221.7921.665.01%26,430
Nov 21, 202420.8521.3020.6120.7520.62-1.14%16,671
Nov 20, 202420.6420.9920.0720.9920.861.94%14,692
Nov 19, 202419.8620.5919.8620.5920.462.80%14,472
Nov 18, 202420.0620.8619.7320.0319.91-1.38%13,226
Nov 15, 202419.8020.9119.5120.3120.191.86%27,237
Nov 14, 202418.8920.0018.8919.9419.825.73%17,826
Nov 13, 202418.8519.3618.4918.8618.74-1.72%10,211
Nov 12, 202418.8019.2418.7319.1919.071.70%13,805
Nov 11, 202418.4919.0518.4918.8718.751.07%3,998
Nov 8, 202418.6019.1818.6018.6718.56-0.64%2,086
Nov 7, 202418.6718.8518.5318.7918.530.37%9,573
Nov 6, 202419.0919.3718.5718.7218.463.43%11,373
Nov 5, 202419.6419.6817.9118.1017.85-7.65%31,476
Nov 4, 202419.5319.6019.3519.6019.330.36%3,832
Nov 1, 202419.0519.5318.8819.5319.261.67%4,892
Oct 31, 202419.6919.6918.6819.2118.95-2.24%11,022
Oct 30, 202419.1019.6519.0719.6519.38-0.20%9,296
Oct 29, 202419.3519.7919.3519.6919.420.28%15,614
Oct 28, 202418.5719.9218.5419.6419.363.34%16,800
Oct 25, 202419.5119.9018.7019.0018.74-6.17%26,607
Oct 24, 202419.5520.2519.5520.2519.972.69%9,861
Oct 23, 202419.4320.0019.4319.7219.450.30%9,606
Oct 22, 202419.6619.6619.6619.6619.39-359
Oct 21, 202419.7619.7619.6619.6619.390.16%1,170
Oct 18, 202419.0019.6619.0019.6319.36-2.29%1,779
Oct 17, 202419.4520.0919.2420.0919.811.16%6,310
Oct 16, 202419.6520.0019.5019.8619.591.48%3,550
Oct 15, 202419.0720.1619.0719.5719.30-0.61%12,054
Oct 14, 202419.9019.9019.5719.6919.42-2.81%8,529
Oct 11, 202419.6920.4019.6920.2619.982.89%5,932
Oct 10, 202419.5019.6919.4119.6919.420.77%2,724
Oct 9, 202419.7719.9519.5419.5419.27-2.06%5,889
Oct 8, 202419.9719.9819.9519.9519.670.41%4,935
Oct 7, 202419.4319.8719.4319.8719.59-1.35%1,596
Oct 4, 202419.9820.1419.9320.1419.861.10%6,964
Oct 3, 202420.1820.1819.8019.9219.65-1.48%8,597
Oct 2, 202420.5020.5020.2220.2219.94-2.15%3,278
Oct 1, 202420.1121.2119.5220.6720.380.51%23,243
Sep 30, 202420.3320.8420.0020.5620.281.78%14,346
Sep 27, 202419.1720.2018.4120.2019.922.07%20,011
Sep 26, 202419.6420.3019.5519.7919.520.46%15,485