SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
19.65
+0.31 (1.60%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.39 | 20.05 | 19.07 | 19.65 | 19.65 | 1.60% | 57,398 |
| Apr 22, 2025 | 18.56 | 19.73 | 18.39 | 19.34 | 19.34 | 4.20% | 56,347 |
| Apr 21, 2025 | 18.40 | 18.77 | 18.18 | 18.56 | 18.56 | -0.80% | 9,865 |
| Apr 17, 2025 | 18.64 | 19.30 | 18.63 | 18.71 | 18.71 | 1.08% | 20,332 |
| Apr 16, 2025 | 18.02 | 18.67 | 18.02 | 18.51 | 18.51 | 1.76% | 12,708 |
| Apr 15, 2025 | 18.23 | 18.95 | 18.02 | 18.19 | 18.19 | 0.66% | 11,568 |
| Apr 14, 2025 | 18.02 | 18.35 | 18.02 | 18.07 | 18.07 | 1.86% | 11,703 |
| Apr 11, 2025 | 18.07 | 18.25 | 17.33 | 17.74 | 17.74 | -2.85% | 14,394 |
| Apr 10, 2025 | 17.89 | 19.13 | 17.89 | 18.26 | 18.26 | -3.89% | 11,518 |
| Apr 9, 2025 | 18.00 | 20.23 | 18.00 | 19.00 | 19.00 | 4.17% | 39,203 |
| Apr 8, 2025 | 19.43 | 19.43 | 18.20 | 18.24 | 18.24 | -5.27% | 13,086 |
| Apr 7, 2025 | 19.01 | 19.91 | 18.86 | 19.26 | 19.26 | 0.97% | 23,477 |
| Apr 4, 2025 | 19.02 | 19.36 | 18.71 | 19.07 | 19.07 | -3.59% | 13,763 |
| Apr 3, 2025 | 19.50 | 20.20 | 19.26 | 19.78 | 19.78 | -4.03% | 33,560 |
| Apr 2, 2025 | 20.80 | 20.98 | 20.59 | 20.61 | 20.61 | -0.67% | 14,345 |
| Apr 1, 2025 | 20.85 | 20.85 | 20.08 | 20.75 | 20.75 | -0.34% | 11,220 |
| Mar 31, 2025 | 20.86 | 21.12 | 20.50 | 20.82 | 20.82 | -1.56% | 8,270 |
| Mar 28, 2025 | 21.27 | 21.27 | 21.12 | 21.15 | 21.15 | -0.42% | 5,246 |
| Mar 27, 2025 | 21.14 | 21.30 | 21.12 | 21.24 | 21.24 | 2.02% | 10,433 |
| Mar 26, 2025 | 21.02 | 21.30 | 20.14 | 20.82 | 20.82 | -1.65% | 11,199 |
| Mar 25, 2025 | 21.27 | 21.45 | 21.17 | 21.17 | 21.17 | -0.89% | 9,872 |
| Mar 24, 2025 | 20.93 | 21.98 | 20.93 | 21.36 | 21.36 | 1.76% | 28,724 |
| Mar 21, 2025 | 20.48 | 21.09 | 20.47 | 20.99 | 20.99 | 1.01% | 22,408 |
| Mar 20, 2025 | 19.87 | 20.78 | 19.87 | 20.78 | 20.78 | 2.47% | 22,750 |
| Mar 19, 2025 | 19.69 | 20.36 | 19.69 | 20.28 | 20.28 | 1.71% | 15,926 |
| Mar 18, 2025 | 19.51 | 19.94 | 19.49 | 19.94 | 19.94 | 0.61% | 16,045 |
| Mar 17, 2025 | 19.47 | 20.10 | 19.14 | 19.82 | 19.82 | 2.16% | 9,542 |
| Mar 14, 2025 | 18.46 | 19.50 | 18.46 | 19.40 | 19.40 | 1.15% | 12,077 |
| Mar 13, 2025 | 18.86 | 19.18 | 18.81 | 19.18 | 19.18 | 0.58% | 14,300 |
| Mar 12, 2025 | 18.99 | 19.45 | 18.77 | 19.07 | 19.07 | 0.21% | 14,929 |
| Mar 11, 2025 | 19.20 | 19.28 | 18.81 | 19.03 | 19.03 | -1.14% | 14,499 |
| Mar 10, 2025 | 19.33 | 19.67 | 18.94 | 19.25 | 19.25 | -4.66% | 26,083 |
| Mar 7, 2025 | 20.09 | 20.28 | 19.36 | 20.19 | 20.19 | -0.54% | 13,833 |
| Mar 6, 2025 | 20.11 | 20.33 | 19.90 | 20.30 | 20.30 | -0.49% | 19,841 |
| Mar 5, 2025 | 19.82 | 20.42 | 19.40 | 20.40 | 20.40 | -0.24% | 16,253 |
| Mar 4, 2025 | 20.86 | 20.86 | 19.12 | 20.45 | 20.45 | -3.67% | 27,975 |
| Mar 3, 2025 | 21.23 | 21.94 | 20.96 | 21.23 | 21.23 | 0.24% | 62,947 |
| Feb 28, 2025 | 21.08 | 21.39 | 20.48 | 21.18 | 21.18 | 0.91% | 21,578 |
| Feb 27, 2025 | 20.70 | 21.08 | 19.68 | 20.99 | 20.99 | -0.05% | 23,564 |
| Feb 26, 2025 | 20.67 | 21.19 | 20.24 | 21.00 | 21.00 | 0.86% | 35,069 |
| Feb 25, 2025 | 21.14 | 21.24 | 20.10 | 20.82 | 20.82 | -1.33% | 16,543 |
| Feb 24, 2025 | 22.34 | 22.37 | 21.02 | 21.10 | 21.10 | -4.44% | 21,208 |
| Feb 21, 2025 | 22.61 | 22.61 | 21.81 | 22.08 | 22.08 | -2.60% | 14,955 |
| Feb 20, 2025 | 22.87 | 23.01 | 22.34 | 22.67 | 22.67 | -2.20% | 12,904 |
| Feb 19, 2025 | 23.07 | 23.28 | 22.76 | 23.18 | 23.18 | -0.73% | 11,712 |
| Feb 18, 2025 | 23.44 | 23.48 | 23.22 | 23.35 | 23.35 | -0.30% | 7,358 |
| Feb 14, 2025 | 23.69 | 23.69 | 23.29 | 23.42 | 23.42 | -1.47% | 7,569 |
| Feb 13, 2025 | 23.90 | 24.22 | 23.33 | 23.77 | 23.62 | -0.54% | 32,576 |
| Feb 12, 2025 | 23.88 | 23.98 | 23.00 | 23.90 | 23.75 | -0.13% | 23,809 |
| Feb 11, 2025 | 23.60 | 24.26 | 23.53 | 23.93 | 23.78 | -0.29% | 11,518 |