SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
21.20
+0.43 (2.07%)
Nov 12, 2025, 4:00 PM EST - Market closed
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 21.09 | 21.83 | 21.02 | 21.20 | 21.20 | 2.07% | 13,627 |
| Nov 11, 2025 | 21.05 | 21.29 | 20.77 | 20.77 | 20.77 | -1.66% | 6,748 |
| Nov 10, 2025 | 21.93 | 22.41 | 21.12 | 21.12 | 21.12 | -2.45% | 21,108 |
| Nov 7, 2025 | 21.13 | 21.96 | 20.71 | 21.65 | 21.65 | 4.09% | 23,992 |
| Nov 6, 2025 | 20.69 | 21.33 | 20.50 | 20.80 | 20.80 | 0.97% | 22,697 |
| Nov 5, 2025 | 19.94 | 20.63 | 19.45 | 20.60 | 20.60 | 4.78% | 10,939 |
| Nov 4, 2025 | 19.36 | 19.79 | 19.36 | 19.66 | 19.66 | 5.02% | 12,689 |
| Nov 3, 2025 | 19.11 | 19.11 | 18.72 | 18.72 | 18.72 | -4.29% | 7,409 |
| Oct 31, 2025 | 18.40 | 19.95 | 18.40 | 19.56 | 19.56 | 3.77% | 15,495 |
| Oct 30, 2025 | 18.52 | 19.33 | 18.16 | 18.85 | 18.85 | 0.48% | 5,878 |
| Oct 29, 2025 | 19.07 | 19.43 | 18.76 | 18.76 | 18.76 | -3.00% | 9,727 |
| Oct 28, 2025 | 19.28 | 19.34 | 18.92 | 19.34 | 19.34 | 0.31% | 6,842 |
| Oct 27, 2025 | 19.27 | 19.64 | 19.24 | 19.28 | 19.28 | 0.21% | 6,383 |
| Oct 24, 2025 | 19.04 | 19.24 | 19.04 | 19.24 | 19.24 | -0.21% | 1,994 |
| Oct 23, 2025 | 19.28 | 19.55 | 19.24 | 19.28 | 19.28 | -2.87% | 3,915 |
| Oct 22, 2025 | 19.55 | 19.85 | 19.11 | 19.85 | 19.85 | 0.81% | 6,124 |
| Oct 21, 2025 | 19.43 | 19.71 | 19.15 | 19.69 | 19.69 | 0.72% | 13,330 |
| Oct 20, 2025 | 18.77 | 19.55 | 18.55 | 19.55 | 19.55 | 4.49% | 8,911 |
| Oct 17, 2025 | 18.44 | 18.83 | 18.44 | 18.71 | 18.71 | 1.49% | 12,152 |
| Oct 16, 2025 | 19.51 | 19.51 | 18.44 | 18.44 | 18.44 | -6.71% | 6,888 |
| Oct 15, 2025 | 19.50 | 19.76 | 19.31 | 19.76 | 19.76 | -0.15% | 6,564 |
| Oct 14, 2025 | 18.77 | 19.79 | 18.76 | 19.79 | 19.79 | 4.38% | 20,300 |
| Oct 13, 2025 | 18.42 | 19.28 | 18.33 | 18.96 | 18.96 | 4.06% | 16,884 |
| Oct 10, 2025 | 18.51 | 18.51 | 18.20 | 18.22 | 18.22 | -2.15% | 14,908 |
| Oct 9, 2025 | 18.87 | 19.22 | 18.53 | 18.62 | 18.62 | -3.02% | 18,437 |
| Oct 8, 2025 | 18.88 | 19.23 | 18.88 | 19.20 | 19.20 | 0.58% | 21,469 |
| Oct 7, 2025 | 19.21 | 19.35 | 18.97 | 19.09 | 19.09 | -1.85% | 13,362 |
| Oct 6, 2025 | 19.18 | 19.45 | 19.18 | 19.45 | 19.45 | 1.35% | 10,328 |
| Oct 3, 2025 | 19.28 | 19.38 | 19.12 | 19.19 | 19.19 | 0.63% | 6,997 |
| Oct 2, 2025 | 19.09 | 19.37 | 18.95 | 19.07 | 19.07 | -0.16% | 12,386 |
| Oct 1, 2025 | 19.17 | 19.35 | 18.92 | 19.10 | 19.10 | -0.98% | 12,491 |
| Sep 30, 2025 | 19.17 | 19.35 | 19.04 | 19.29 | 19.29 | -1.28% | 13,358 |
| Sep 29, 2025 | 20.56 | 20.56 | 19.49 | 19.54 | 19.54 | -3.65% | 36,252 |
| Sep 26, 2025 | 20.53 | 20.95 | 20.15 | 20.28 | 20.28 | -1.36% | 10,213 |
| Sep 25, 2025 | 20.27 | 20.90 | 20.03 | 20.56 | 20.56 | 1.08% | 7,765 |
| Sep 24, 2025 | 20.55 | 21.43 | 20.31 | 20.34 | 20.34 | -0.97% | 10,890 |
| Sep 23, 2025 | 20.46 | 21.30 | 20.04 | 20.54 | 20.54 | 1.28% | 17,597 |
| Sep 22, 2025 | 20.71 | 20.92 | 20.19 | 20.28 | 20.28 | -3.70% | 19,813 |
| Sep 19, 2025 | 21.11 | 21.11 | 20.22 | 21.06 | 21.06 | -0.33% | 62,592 |
| Sep 18, 2025 | 20.55 | 21.23 | 20.55 | 21.13 | 21.13 | 1.88% | 10,632 |
| Sep 17, 2025 | 20.42 | 21.11 | 20.05 | 20.74 | 20.74 | 1.12% | 20,066 |
| Sep 16, 2025 | 20.43 | 20.56 | 20.00 | 20.51 | 20.51 | 0.64% | 16,329 |
| Sep 15, 2025 | 20.86 | 20.86 | 20.30 | 20.38 | 20.38 | -2.44% | 11,664 |
| Sep 12, 2025 | 21.59 | 21.59 | 20.89 | 20.89 | 20.89 | -3.06% | 5,378 |
| Sep 11, 2025 | 21.43 | 21.74 | 21.43 | 21.55 | 21.55 | 0.56% | 6,342 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.21 | 21.43 | 21.43 | -0.97% | 6,941 |
| Sep 9, 2025 | 20.00 | 21.83 | 20.00 | 21.64 | 21.64 | -2.04% | 8,811 |
| Sep 8, 2025 | 22.01 | 22.09 | 21.86 | 22.09 | 22.09 | -0.05% | 11,359 |
| Sep 5, 2025 | 22.15 | 22.36 | 21.86 | 22.10 | 22.10 | 0.32% | 11,207 |
| Sep 4, 2025 | 22.07 | 22.25 | 21.75 | 22.03 | 22.03 | 0.55% | 26,276 |