SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.51
+0.13 (0.64%)
At close: Sep 16, 2025, 4:00 PM EDT
20.51
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.43 | 20.56 | 20.00 | 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 |
| Sep 3, 2025 | 21.50 | 21.98 | 21.06 | 21.91 | 21.91 | 2.14% | 28,781 |
| Sep 2, 2025 | 20.92 | 21.46 | 20.61 | 21.45 | 21.45 | 2.14% | 48,307 |
| Aug 29, 2025 | 21.36 | 21.81 | 20.93 | 21.00 | 21.00 | -0.71% | 80,373 |
| Aug 28, 2025 | 21.41 | 21.59 | 21.11 | 21.15 | 21.15 | -0.24% | 50,522 |
| Aug 27, 2025 | 20.93 | 21.63 | 20.82 | 21.20 | 21.20 | 1.44% | 35,279 |
| Aug 26, 2025 | 20.94 | 21.12 | 20.82 | 20.90 | 20.90 | 0.10% | 36,886 |
| Aug 25, 2025 | 20.99 | 21.20 | 20.76 | 20.88 | 20.88 | -0.10% | 17,485 |
| Aug 22, 2025 | 20.71 | 21.23 | 20.71 | 20.90 | 20.90 | 0.97% | 49,729 |
| Aug 21, 2025 | 20.63 | 20.72 | 20.50 | 20.70 | 20.70 | -0.24% | 5,778 |
| Aug 20, 2025 | 20.88 | 21.47 | 20.66 | 20.75 | 20.75 | -0.14% | 11,694 |
| Aug 19, 2025 | 20.26 | 21.19 | 20.26 | 20.78 | 20.78 | 0.05% | 13,102 |
| Aug 18, 2025 | 20.81 | 21.33 | 20.64 | 20.77 | 20.77 | -0.19% | 19,820 |
| Aug 15, 2025 | 21.32 | 21.70 | 20.69 | 20.81 | 20.81 | -2.39% | 13,536 |
| Aug 14, 2025 | 21.34 | 21.63 | 21.32 | 21.32 | 21.17 | -1.43% | 10,073 |
| Aug 13, 2025 | 21.29 | 21.77 | 20.86 | 21.63 | 21.48 | 1.64% | 35,922 |
| Aug 12, 2025 | 20.71 | 21.50 | 20.63 | 21.28 | 21.13 | 2.75% | 37,757 |
| Aug 11, 2025 | 20.84 | 21.16 | 19.88 | 20.71 | 20.56 | 0.10% | 15,832 |
| Aug 8, 2025 | 20.21 | 20.90 | 20.19 | 20.69 | 20.54 | 2.99% | 13,503 |
| Aug 7, 2025 | 20.48 | 20.49 | 19.85 | 20.09 | 19.95 | -1.13% | 16,986 |
| Aug 6, 2025 | 20.02 | 20.52 | 20.02 | 20.32 | 20.18 | 0.35% | 13,044 |
| Aug 5, 2025 | 20.27 | 20.55 | 19.88 | 20.25 | 20.11 | 0.75% | 46,526 |
| Aug 4, 2025 | 19.12 | 20.11 | 19.12 | 20.10 | 19.96 | 5.96% | 22,903 |
| Aug 1, 2025 | 18.75 | 18.97 | 18.34 | 18.97 | 18.83 | 0.85% | 17,621 |
| Jul 31, 2025 | 19.11 | 19.16 | 18.81 | 18.81 | 18.68 | -2.59% | 15,138 |
| Jul 30, 2025 | 19.55 | 19.82 | 18.95 | 19.31 | 19.17 | -0.57% | 17,770 |
| Jul 29, 2025 | 20.06 | 20.06 | 19.40 | 19.42 | 19.28 | -1.77% | 11,682 |
| Jul 28, 2025 | 19.68 | 20.02 | 19.68 | 19.77 | 19.63 | 0.20% | 16,059 |
| Jul 25, 2025 | 19.75 | 20.07 | 19.31 | 19.73 | 19.59 | -0.35% | 13,235 |
| Jul 24, 2025 | 19.77 | 20.07 | 19.72 | 19.80 | 19.66 | 0.25% | 18,574 |
| Jul 23, 2025 | 19.67 | 19.81 | 19.62 | 19.75 | 19.61 | 0.87% | 20,900 |
| Jul 22, 2025 | 19.77 | 19.80 | 19.50 | 19.58 | 19.44 | -1.56% | 18,101 |
| Jul 21, 2025 | 19.53 | 19.90 | 19.53 | 19.89 | 19.75 | 2.00% | 16,150 |
| Jul 18, 2025 | 19.72 | 19.95 | 19.46 | 19.50 | 19.36 | - | 22,063 |
| Jul 17, 2025 | 19.09 | 19.79 | 19.09 | 19.50 | 19.36 | 1.30% | 29,975 |
| Jul 16, 2025 | 18.95 | 19.37 | 18.83 | 19.25 | 19.11 | 1.69% | 15,850 |
| Jul 15, 2025 | 19.30 | 19.30 | 18.62 | 18.93 | 18.80 | -1.46% | 50,162 |
| Jul 14, 2025 | 18.95 | 19.25 | 18.95 | 19.21 | 19.07 | 1.59% | 8,608 |
| Jul 11, 2025 | 18.94 | 19.26 | 18.91 | 18.91 | 18.78 | -2.78% | 10,430 |
| Jul 10, 2025 | 19.61 | 19.80 | 19.44 | 19.45 | 19.31 | -0.87% | 23,944 |
| Jul 9, 2025 | 19.66 | 19.87 | 19.45 | 19.62 | 19.48 | -0.41% | 18,885 |
| Jul 8, 2025 | 19.21 | 19.87 | 18.92 | 19.70 | 19.56 | 3.14% | 17,970 |