Skip to main content
logo
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
21.78
+0.60 (2.83%)
At close: Dec 3, 2025, 4:00 PM EST
21.78
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202522.0022.0021.3021.7821.782.83%15,209
Dec 2, 202521.8721.8721.1821.1821.18-2.44%6,889
Dec 1, 202521.3821.9521.1621.7121.711.47%10,981
Nov 28, 202521.5222.0521.4021.4021.40-1.04%12,205
Nov 26, 202521.4521.6520.1221.6221.620.56%15,125
Nov 25, 202521.0221.5220.8421.5021.503.86%12,023
Nov 24, 202521.3521.3520.5720.7020.70-2.01%10,556
Nov 21, 202520.0021.3020.0021.1321.136.21%16,219
Nov 20, 202520.1820.3219.6719.8919.89-0.10%16,516
Nov 19, 202519.8720.3719.8519.9119.910.81%18,919
Nov 18, 202519.5220.2319.5219.7519.750.66%7,946
Nov 17, 202520.2620.3819.6219.6219.62-3.73%18,528
Nov 14, 202521.0721.8120.2520.3820.38-4.63%19,452
Nov 13, 202521.3821.5821.1621.3721.220.80%10,281
Nov 12, 202521.0921.8321.0221.2021.052.07%13,627
Nov 11, 202521.0521.2920.7720.7720.62-1.66%6,748
Nov 10, 202521.9322.4121.1221.1220.97-2.45%21,108
Nov 7, 202521.1321.9620.7121.6521.494.09%23,992
Nov 6, 202520.6921.3320.5020.8020.650.97%22,697
Nov 5, 202519.9420.6319.4520.6020.454.78%10,939
Nov 4, 202519.3619.7919.3619.6619.525.02%12,689
Nov 3, 202519.1119.1118.7218.7218.58-4.29%7,409
Oct 31, 202518.4019.9518.4019.5619.423.77%15,495
Oct 30, 202518.5219.3318.1618.8518.710.48%5,878
Oct 29, 202519.0719.4318.7618.7618.62-3.00%9,727
Oct 28, 202519.2819.3418.9219.3419.200.31%6,842
Oct 27, 202519.2719.6419.2419.2819.140.21%6,383
Oct 24, 202519.0419.2419.0419.2419.10-0.21%1,994
Oct 23, 202519.2819.5519.2419.2819.14-2.87%3,915
Oct 22, 202519.5519.8519.1119.8519.710.81%6,124
Oct 21, 202519.4319.7119.1519.6919.550.72%13,330
Oct 20, 202518.7719.5518.5519.5519.414.49%8,911
Oct 17, 202518.4418.8318.4418.7118.571.49%12,152
Oct 16, 202519.5119.5118.4418.4418.30-6.71%6,888
Oct 15, 202519.5019.7619.3119.7619.62-0.15%6,564
Oct 14, 202518.7719.7918.7619.7919.654.38%20,300
Oct 13, 202518.4219.2818.3318.9618.824.06%16,884
Oct 10, 202518.5118.5118.2018.2218.09-2.15%14,908
Oct 9, 202518.8719.2218.5318.6218.48-3.02%18,437
Oct 8, 202518.8819.2318.8819.2019.060.58%21,469
Oct 7, 202519.2119.3518.9719.0918.95-1.85%13,362
Oct 6, 202519.1819.4519.1819.4519.311.35%10,328
Oct 3, 202519.2819.3819.1219.1919.050.63%6,997
Oct 2, 202519.0919.3718.9519.0718.93-0.16%12,386
Oct 1, 202519.1719.3518.9219.1018.96-0.98%12,491
Sep 30, 202519.1719.3519.0419.2919.15-1.28%13,358
Sep 29, 202520.5620.5619.4919.5419.40-3.65%36,252
Sep 26, 202520.5320.9520.1520.2820.13-1.36%10,213
Sep 25, 202520.2720.9020.0320.5620.411.08%7,765
Sep 24, 202520.5521.4320.3120.3420.19-0.97%10,890