SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
21.86
+0.12 (0.55%)
Jan 29, 2026, 9:30 AM EST - Market open
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 22.03 | 22.03 | 21.29 | 21.74 | 21.74 | -1.63% | 5,311 |
| Jan 27, 2026 | 21.98 | 22.54 | 21.98 | 22.10 | 22.10 | 0.14% | 7,713 |
| Jan 26, 2026 | 22.04 | 22.41 | 22.04 | 22.07 | 22.07 | 0.23% | 4,912 |
| Jan 23, 2026 | 22.78 | 22.78 | 22.02 | 22.02 | 22.02 | -4.09% | 6,950 |
| Jan 22, 2026 | 22.49 | 23.06 | 22.49 | 22.96 | 22.96 | 2.09% | 5,891 |
| Jan 21, 2026 | 21.84 | 22.50 | 21.84 | 22.49 | 22.49 | 4.27% | 9,874 |
| Jan 20, 2026 | 21.51 | 22.24 | 21.08 | 21.57 | 21.57 | -2.15% | 7,919 |
| Jan 16, 2026 | 21.76 | 22.12 | 21.76 | 22.05 | 22.05 | 0.98% | 6,375 |
| Jan 15, 2026 | 21.65 | 22.11 | 20.67 | 21.83 | 21.83 | 1.06% | 8,826 |
| Jan 14, 2026 | 21.25 | 21.61 | 21.02 | 21.60 | 21.60 | 2.37% | 8,535 |
| Jan 13, 2026 | 21.07 | 21.48 | 21.01 | 21.10 | 21.10 | -0.52% | 10,292 |
| Jan 12, 2026 | 21.07 | 21.56 | 20.90 | 21.21 | 21.21 | 0.90% | 7,676 |
| Jan 9, 2026 | 21.23 | 21.28 | 20.99 | 21.02 | 21.02 | -1.41% | 9,791 |
| Jan 8, 2026 | 21.00 | 21.54 | 21.00 | 21.32 | 21.32 | 1.91% | 17,208 |
| Jan 7, 2026 | 21.21 | 21.91 | 20.86 | 20.92 | 20.92 | -3.15% | 18,322 |
| Jan 6, 2026 | 21.85 | 21.90 | 21.39 | 21.60 | 21.60 | -2.39% | 9,422 |
| Jan 5, 2026 | 21.37 | 22.27 | 21.37 | 22.13 | 22.13 | 3.56% | 14,965 |
| Jan 2, 2026 | 22.41 | 22.48 | 21.23 | 21.37 | 21.37 | -4.04% | 9,913 |
| Dec 31, 2025 | 21.91 | 22.27 | 21.73 | 22.27 | 22.27 | 1.23% | 5,114 |
| Dec 30, 2025 | 21.70 | 22.96 | 21.50 | 22.00 | 22.00 | 1.66% | 11,658 |
| Dec 29, 2025 | 21.77 | 22.00 | 21.50 | 21.64 | 21.64 | -1.14% | 13,995 |
| Dec 26, 2025 | 22.00 | 22.33 | 21.71 | 21.89 | 21.89 | -0.50% | 9,630 |
| Dec 24, 2025 | 22.36 | 22.60 | 21.63 | 22.00 | 22.00 | -1.26% | 8,848 |
| Dec 23, 2025 | 22.51 | 22.59 | 22.27 | 22.28 | 22.28 | -0.36% | 6,005 |
| Dec 22, 2025 | 23.20 | 23.28 | 22.36 | 22.36 | 22.36 | -3.08% | 11,541 |
| Dec 19, 2025 | 23.59 | 23.83 | 22.93 | 23.07 | 23.07 | -2.12% | 30,076 |
| Dec 18, 2025 | 23.50 | 23.93 | 23.37 | 23.57 | 23.57 | 0.90% | 15,319 |
| Dec 17, 2025 | 23.30 | 23.82 | 23.26 | 23.36 | 23.36 | -0.68% | 8,133 |
| Dec 16, 2025 | 23.85 | 23.87 | 23.30 | 23.52 | 23.52 | -0.93% | 19,179 |
| Dec 15, 2025 | 23.12 | 23.90 | 22.68 | 23.74 | 23.74 | 3.08% | 20,769 |
| Dec 12, 2025 | 23.24 | 23.29 | 22.83 | 23.03 | 23.03 | -2.25% | 21,874 |
| Dec 11, 2025 | 22.82 | 23.77 | 22.82 | 23.56 | 23.56 | 3.24% | 17,765 |
| Dec 10, 2025 | 21.84 | 23.11 | 21.84 | 22.82 | 22.82 | 4.58% | 26,106 |
| Dec 9, 2025 | 21.62 | 21.99 | 21.39 | 21.82 | 21.82 | 1.87% | 12,891 |
| Dec 8, 2025 | 21.23 | 21.58 | 21.23 | 21.42 | 21.42 | 0.89% | 7,296 |
| Dec 5, 2025 | 21.70 | 21.77 | 21.19 | 21.23 | 21.23 | -2.17% | 7,589 |
| Dec 4, 2025 | 21.92 | 22.20 | 21.48 | 21.70 | 21.70 | -0.37% | 14,453 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.30 | 21.78 | 21.78 | 2.83% | 15,209 |
| Dec 2, 2025 | 21.87 | 21.87 | 21.18 | 21.18 | 21.18 | -2.44% | 6,889 |
| Dec 1, 2025 | 21.38 | 21.95 | 21.16 | 21.71 | 21.71 | 1.47% | 10,981 |
| Nov 28, 2025 | 21.52 | 22.05 | 21.40 | 21.40 | 21.40 | -1.04% | 12,207 |
| Nov 26, 2025 | 21.45 | 21.65 | 20.12 | 21.62 | 21.62 | 0.56% | 15,125 |
| Nov 25, 2025 | 21.02 | 21.52 | 20.84 | 21.50 | 21.50 | 3.86% | 12,023 |
| Nov 24, 2025 | 21.35 | 21.35 | 20.57 | 20.70 | 20.70 | -2.01% | 10,556 |
| Nov 21, 2025 | 20.00 | 21.30 | 20.00 | 21.13 | 21.13 | 6.21% | 16,223 |
| Nov 20, 2025 | 20.18 | 20.32 | 19.67 | 19.89 | 19.89 | -0.10% | 16,516 |
| Nov 19, 2025 | 19.87 | 20.37 | 19.85 | 19.91 | 19.91 | 0.81% | 18,919 |
| Nov 18, 2025 | 19.52 | 20.23 | 19.52 | 19.75 | 19.75 | 0.66% | 7,946 |
| Nov 17, 2025 | 20.26 | 20.38 | 19.62 | 19.62 | 19.62 | -3.73% | 18,528 |
| Nov 14, 2025 | 21.07 | 21.81 | 20.25 | 20.38 | 20.38 | -4.63% | 19,452 |