SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
19.55
0.00 (0.00%)
Oct 20, 2025, 4:00 PM EDT - Market open
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |