Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
19.60
+0.07 (0.36%)
Nov 4, 2024, 4:00 PM EST - Market closed

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202419.5319.6019.3519.6019.600.36%3,832
Nov 1, 202419.0519.5318.8819.5319.531.67%4,892
Oct 31, 202419.6919.6918.6819.2119.21-2.24%11,022
Oct 30, 202419.1019.6519.0719.6519.65-0.20%9,296
Oct 29, 202419.3519.7919.3519.6919.690.28%15,614
Oct 28, 202418.5719.9218.5419.6419.643.34%16,800
Oct 25, 202419.5119.9018.7019.0019.00-6.17%26,607
Oct 24, 202419.5520.2519.5520.2520.252.69%9,861
Oct 23, 202419.4320.0019.4319.7219.720.30%9,606
Oct 22, 202419.6619.6619.6619.6619.66-359
Oct 21, 202419.7619.7619.6619.6619.660.16%1,170
Oct 18, 202419.0019.6619.0019.6319.63-2.29%1,779
Oct 17, 202419.4520.0919.2420.0920.091.16%6,310
Oct 16, 202419.6520.0019.5019.8619.861.48%3,550
Oct 15, 202419.0720.1619.0719.5719.57-0.61%12,054
Oct 14, 202419.9019.9019.5719.6919.69-2.81%8,529
Oct 11, 202419.6920.4019.6920.2620.262.89%5,932
Oct 10, 202419.5019.6919.4119.6919.690.77%2,724
Oct 9, 202419.7719.9519.5419.5419.54-2.06%5,889
Oct 8, 202419.9719.9819.9519.9519.950.41%4,935
Oct 7, 202419.4319.8719.4319.8719.87-1.35%1,596
Oct 4, 202419.9820.1419.9320.1420.141.10%6,964
Oct 3, 202420.1820.1819.8019.9219.92-1.48%8,597
Oct 2, 202420.5020.5020.2220.2220.22-2.15%3,278
Oct 1, 202420.1121.2119.5220.6720.670.51%23,243
Sep 30, 202420.3320.8420.0020.5620.561.78%14,346
Sep 27, 202419.1720.2018.4120.2020.202.07%20,011
Sep 26, 202419.6420.3019.5519.7919.790.46%15,485
Sep 25, 202420.0420.0419.7019.7019.70-1.50%4,418
Sep 24, 202419.6520.1919.0020.0020.00-0.40%16,407
Sep 23, 202420.4020.4019.8120.0820.08-1.57%13,747
Sep 20, 202418.9320.5318.8020.4020.408.74%31,046
Sep 19, 202419.3019.5018.5918.7618.76-0.85%11,786
Sep 18, 202418.0619.9018.0618.9218.921.99%18,241
Sep 17, 202418.3118.9318.0118.5518.550.16%15,168
Sep 16, 202416.5618.6716.5618.5218.522.66%23,153
Sep 13, 202417.1518.6217.1018.0418.044.88%14,896
Sep 12, 202417.2217.2217.2017.2017.20-0.86%1,168
Sep 11, 202417.0217.3516.5117.3517.351.70%12,294
Sep 10, 202417.2517.6516.8517.0617.06-0.93%11,084
Sep 9, 202417.2017.5016.8017.2217.220.41%14,441
Sep 6, 202416.9917.5816.7617.1517.150.65%12,207
Sep 5, 202416.7617.6516.3217.0417.040.29%26,040
Sep 4, 202416.6716.9915.8616.9916.994.11%16,515
Sep 3, 202416.3916.7415.9716.3216.320.43%19,299
Aug 30, 202416.0216.4916.0216.2516.250.93%5,025
Aug 29, 202416.2816.2815.9016.1016.10-1.83%3,396
Aug 28, 202416.1016.4015.8616.4016.403.80%4,340
Aug 27, 202416.3616.3615.8015.8015.80-3.66%5,612
Aug 26, 202416.2017.0015.9916.4016.404.13%12,877
Aug 23, 202415.3516.1715.1915.7515.752.81%17,846
Aug 22, 202415.4215.4215.1515.3215.322.26%4,828
Aug 21, 202415.0215.3014.2414.9814.98-1.17%21,813
Aug 20, 202415.1515.1615.0115.1615.16-2.07%3,587
Aug 19, 202415.5715.5715.1015.4815.48-0.13%6,607
Aug 16, 202415.3215.5015.3215.5015.502.31%6,549
Aug 15, 202415.1515.3015.0015.1515.15-1.30%7,875
Aug 14, 202414.8415.4814.8415.3515.350.07%3,116
Aug 13, 202414.7715.4714.7615.3415.343.30%7,032
Aug 12, 202415.2115.4914.7514.8514.85-3.70%9,763
Aug 9, 202415.1216.1315.1115.4215.42-3.37%4,825
Aug 8, 202416.0116.2315.1015.9615.81-3.23%11,138
Aug 7, 202416.4017.1015.5516.4916.34-2.91%5,030
Aug 6, 202416.1116.9915.8016.9916.834.59%6,499
Aug 5, 202416.5416.5415.8116.2416.09-3.39%8,751
Aug 2, 202416.6717.5116.3416.8116.662.88%11,429
Aug 1, 202416.9016.9016.3016.3416.19-2.21%8,207
Jul 31, 202416.5116.7516.3016.7116.563.47%18,068
Jul 30, 202416.5016.5916.0116.1516.01-1.04%4,809
Jul 29, 202416.4916.6916.1116.3216.170.55%11,414
Jul 26, 202415.4016.3215.4016.2316.085.60%6,359
Jul 25, 202415.3715.3715.3715.3715.23-319
Jul 24, 202415.3715.3715.3715.3715.23-0.07%685
Jul 23, 202415.3215.5415.1515.3815.243.92%3,496
Jul 22, 202414.7515.5114.7514.8014.67-1.99%11,982
Jul 19, 202415.5015.9915.0115.1014.96-2.27%2,817
Jul 18, 202416.0016.0514.8015.4515.31-2.52%14,858
Jul 17, 202414.8715.9814.4715.8515.7110.68%12,345
Jul 16, 202414.1514.5514.1514.3214.191.92%5,454
Jul 15, 202414.1514.3214.0414.0513.921.01%4,629
Jul 12, 202413.8513.9113.8513.9113.790.87%1,184
Jul 11, 202413.2013.9013.2013.7913.672.00%7,526
Jul 10, 202413.7513.7513.5213.5213.40-0.95%1,540
Jul 9, 202413.6513.6513.6513.6513.530.15%1,413
Jul 8, 202413.9013.9313.6213.6313.51-3.54%14,037
Jul 5, 202414.1314.1314.1314.1314.00-340
Jul 3, 202414.1314.1314.1314.1314.00-67
Jul 2, 202413.8414.1313.8414.1314.000.93%1,815
Jul 1, 202413.6914.1313.6914.0013.87-5,875
Jun 28, 202413.9314.0013.7814.0013.870.07%3,784
Jun 27, 202413.9013.9913.6713.9913.86-0.07%4,308
Jun 26, 202413.8814.0013.8014.0013.872.49%3,506
Jun 25, 202414.0214.0613.6613.6613.54-2.57%8,357
Jun 24, 202414.0414.1014.0214.0213.89-1.13%4,780
Jun 21, 202414.1614.2014.1614.1814.051.21%4,918
Jun 20, 202414.0114.0114.0114.0113.88-277
Jun 18, 202414.1914.2514.0114.0113.88-1.34%5,891
Jun 17, 202413.9114.2013.9114.2014.072.53%3,004
Jun 14, 202413.8213.8513.8213.8513.73-2.46%625
Jun 13, 202413.7514.2013.2114.2014.073.12%4,431