SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.84
-0.15 (-0.71%)
Nov 21, 2024, 10:42 AM EST - Market open
SB Financial Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 20.64 | 20.99 | 20.07 | 20.99 | 20.99 | 1.94% | 14,692 |
Nov 19, 2024 | 19.86 | 20.59 | 19.86 | 20.59 | 20.59 | 2.80% | 14,472 |
Nov 18, 2024 | 20.06 | 20.86 | 19.73 | 20.03 | 20.03 | -1.38% | 13,226 |
Nov 15, 2024 | 19.80 | 20.91 | 19.51 | 20.31 | 20.31 | 1.86% | 27,237 |
Nov 14, 2024 | 18.89 | 20.00 | 18.89 | 19.94 | 19.94 | 5.73% | 17,826 |
Nov 13, 2024 | 18.85 | 19.36 | 18.49 | 18.86 | 18.86 | -1.72% | 10,211 |
Nov 12, 2024 | 18.80 | 19.24 | 18.73 | 19.19 | 19.19 | 1.70% | 13,805 |
Nov 11, 2024 | 18.49 | 19.05 | 18.49 | 18.87 | 18.87 | 1.07% | 3,998 |
Nov 8, 2024 | 18.60 | 19.18 | 18.60 | 18.67 | 18.67 | -0.64% | 2,086 |
Nov 7, 2024 | 18.67 | 18.85 | 18.53 | 18.79 | 18.65 | 0.37% | 9,573 |
Nov 6, 2024 | 19.09 | 19.37 | 18.57 | 18.72 | 18.58 | 3.43% | 11,373 |
Nov 5, 2024 | 19.64 | 19.68 | 17.91 | 18.10 | 17.96 | -7.65% | 31,476 |
Nov 4, 2024 | 19.53 | 19.60 | 19.35 | 19.60 | 19.45 | 0.36% | 3,832 |
Nov 1, 2024 | 19.05 | 19.53 | 18.88 | 19.53 | 19.38 | 1.67% | 4,892 |
Oct 31, 2024 | 19.69 | 19.69 | 18.68 | 19.21 | 19.06 | -2.24% | 11,022 |
Oct 30, 2024 | 19.10 | 19.65 | 19.07 | 19.65 | 19.50 | -0.20% | 9,296 |
Oct 29, 2024 | 19.35 | 19.79 | 19.35 | 19.69 | 19.54 | 0.28% | 15,614 |
Oct 28, 2024 | 18.57 | 19.92 | 18.54 | 19.64 | 19.48 | 3.34% | 16,800 |
Oct 25, 2024 | 19.51 | 19.90 | 18.70 | 19.00 | 18.86 | -6.17% | 26,607 |
Oct 24, 2024 | 19.55 | 20.25 | 19.55 | 20.25 | 20.09 | 2.69% | 9,861 |
Oct 23, 2024 | 19.43 | 20.00 | 19.43 | 19.72 | 19.57 | 0.30% | 9,606 |
Oct 22, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.51 | - | 359 |
Oct 21, 2024 | 19.76 | 19.76 | 19.66 | 19.66 | 19.51 | 0.16% | 1,170 |
Oct 18, 2024 | 19.00 | 19.66 | 19.00 | 19.63 | 19.48 | -2.29% | 1,779 |
Oct 17, 2024 | 19.45 | 20.09 | 19.24 | 20.09 | 19.94 | 1.16% | 6,310 |
Oct 16, 2024 | 19.65 | 20.00 | 19.50 | 19.86 | 19.71 | 1.48% | 3,550 |
Oct 15, 2024 | 19.07 | 20.16 | 19.07 | 19.57 | 19.42 | -0.61% | 12,054 |
Oct 14, 2024 | 19.90 | 19.90 | 19.57 | 19.69 | 19.54 | -2.81% | 8,529 |
Oct 11, 2024 | 19.69 | 20.40 | 19.69 | 20.26 | 20.10 | 2.89% | 5,932 |
Oct 10, 2024 | 19.50 | 19.69 | 19.41 | 19.69 | 19.54 | 0.77% | 2,724 |
Oct 9, 2024 | 19.77 | 19.95 | 19.54 | 19.54 | 19.39 | -2.06% | 5,889 |
Oct 8, 2024 | 19.97 | 19.98 | 19.95 | 19.95 | 19.80 | 0.41% | 4,935 |
Oct 7, 2024 | 19.43 | 19.87 | 19.43 | 19.87 | 19.71 | -1.35% | 1,596 |
Oct 4, 2024 | 19.98 | 20.14 | 19.93 | 20.14 | 19.99 | 1.10% | 6,964 |
Oct 3, 2024 | 20.18 | 20.18 | 19.80 | 19.92 | 19.77 | -1.48% | 8,597 |
Oct 2, 2024 | 20.50 | 20.50 | 20.22 | 20.22 | 20.06 | -2.15% | 3,278 |
Oct 1, 2024 | 20.11 | 21.21 | 19.52 | 20.67 | 20.51 | 0.51% | 23,243 |
Sep 30, 2024 | 20.33 | 20.84 | 20.00 | 20.56 | 20.40 | 1.78% | 14,346 |
Sep 27, 2024 | 19.17 | 20.20 | 18.41 | 20.20 | 20.04 | 2.07% | 20,011 |
Sep 26, 2024 | 19.64 | 20.30 | 19.55 | 19.79 | 19.64 | 0.46% | 15,485 |
Sep 25, 2024 | 20.04 | 20.04 | 19.70 | 19.70 | 19.55 | -1.50% | 4,418 |
Sep 24, 2024 | 19.65 | 20.19 | 19.00 | 20.00 | 19.85 | -0.40% | 16,407 |
Sep 23, 2024 | 20.40 | 20.40 | 19.81 | 20.08 | 19.93 | -1.57% | 13,747 |
Sep 20, 2024 | 18.93 | 20.53 | 18.80 | 20.40 | 20.24 | 8.74% | 31,046 |
Sep 19, 2024 | 19.30 | 19.50 | 18.59 | 18.76 | 18.62 | -0.85% | 11,786 |
Sep 18, 2024 | 18.06 | 19.90 | 18.06 | 18.92 | 18.77 | 1.99% | 18,241 |
Sep 17, 2024 | 18.31 | 18.93 | 18.01 | 18.55 | 18.41 | 0.16% | 15,168 |
Sep 16, 2024 | 16.56 | 18.67 | 16.56 | 18.52 | 18.38 | 2.66% | 23,153 |
Sep 13, 2024 | 17.15 | 18.62 | 17.10 | 18.04 | 17.90 | 4.88% | 14,896 |
Sep 12, 2024 | 17.22 | 17.22 | 17.20 | 17.20 | 17.07 | -0.86% | 1,168 |
Sep 11, 2024 | 17.02 | 17.35 | 16.51 | 17.35 | 17.22 | 1.70% | 12,294 |
Sep 10, 2024 | 17.25 | 17.65 | 16.85 | 17.06 | 16.93 | -0.93% | 11,084 |
Sep 9, 2024 | 17.20 | 17.50 | 16.80 | 17.22 | 17.09 | 0.41% | 14,441 |
Sep 6, 2024 | 16.99 | 17.58 | 16.76 | 17.15 | 17.02 | 0.65% | 12,207 |
Sep 5, 2024 | 16.76 | 17.65 | 16.32 | 17.04 | 16.91 | 0.29% | 26,040 |
Sep 4, 2024 | 16.67 | 16.99 | 15.86 | 16.99 | 16.86 | 4.11% | 16,515 |
Sep 3, 2024 | 16.39 | 16.74 | 15.97 | 16.32 | 16.19 | 0.43% | 19,299 |
Aug 30, 2024 | 16.02 | 16.49 | 16.02 | 16.25 | 16.13 | 0.93% | 5,025 |
Aug 29, 2024 | 16.28 | 16.28 | 15.90 | 16.10 | 15.98 | -1.83% | 3,396 |
Aug 28, 2024 | 16.10 | 16.40 | 15.86 | 16.40 | 16.27 | 3.80% | 4,340 |
Aug 27, 2024 | 16.36 | 16.36 | 15.80 | 15.80 | 15.68 | -3.66% | 5,612 |
Aug 26, 2024 | 16.20 | 17.00 | 15.99 | 16.40 | 16.27 | 4.13% | 12,877 |
Aug 23, 2024 | 15.35 | 16.17 | 15.19 | 15.75 | 15.63 | 2.81% | 17,846 |
Aug 22, 2024 | 15.42 | 15.42 | 15.15 | 15.32 | 15.20 | 2.26% | 4,828 |
Aug 21, 2024 | 15.02 | 15.30 | 14.24 | 14.98 | 14.87 | -1.17% | 21,813 |
Aug 20, 2024 | 15.15 | 15.16 | 15.01 | 15.16 | 15.04 | -2.07% | 3,587 |
Aug 19, 2024 | 15.57 | 15.57 | 15.10 | 15.48 | 15.36 | -0.13% | 6,607 |
Aug 16, 2024 | 15.32 | 15.50 | 15.32 | 15.50 | 15.38 | 2.31% | 6,549 |
Aug 15, 2024 | 15.15 | 15.30 | 15.00 | 15.15 | 15.03 | -1.30% | 7,875 |
Aug 14, 2024 | 14.84 | 15.48 | 14.84 | 15.35 | 15.23 | 0.07% | 3,116 |
Aug 13, 2024 | 14.77 | 15.47 | 14.76 | 15.34 | 15.22 | 3.30% | 7,032 |
Aug 12, 2024 | 15.21 | 15.49 | 14.75 | 14.85 | 14.74 | -3.70% | 9,763 |
Aug 9, 2024 | 15.12 | 16.13 | 15.11 | 15.42 | 15.30 | -3.37% | 4,825 |
Aug 8, 2024 | 16.01 | 16.23 | 15.10 | 15.96 | 15.69 | -3.23% | 11,138 |
Aug 7, 2024 | 16.40 | 17.10 | 15.55 | 16.49 | 16.22 | -2.91% | 5,030 |
Aug 6, 2024 | 16.11 | 16.99 | 15.80 | 16.99 | 16.70 | 4.59% | 6,499 |
Aug 5, 2024 | 16.54 | 16.54 | 15.81 | 16.24 | 15.97 | -3.39% | 8,751 |
Aug 2, 2024 | 16.67 | 17.51 | 16.34 | 16.81 | 16.53 | 2.88% | 11,429 |
Aug 1, 2024 | 16.90 | 16.90 | 16.30 | 16.34 | 16.07 | -2.21% | 8,207 |
Jul 31, 2024 | 16.51 | 16.75 | 16.30 | 16.71 | 16.43 | 3.47% | 18,068 |
Jul 30, 2024 | 16.50 | 16.59 | 16.01 | 16.15 | 15.88 | -1.04% | 4,809 |
Jul 29, 2024 | 16.49 | 16.69 | 16.11 | 16.32 | 16.05 | 0.55% | 11,414 |
Jul 26, 2024 | 15.40 | 16.32 | 15.40 | 16.23 | 15.96 | 5.60% | 6,359 |
Jul 25, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.11 | - | 319 |
Jul 24, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.11 | -0.07% | 685 |
Jul 23, 2024 | 15.32 | 15.54 | 15.15 | 15.38 | 15.12 | 3.92% | 3,496 |
Jul 22, 2024 | 14.75 | 15.51 | 14.75 | 14.80 | 14.55 | -1.99% | 11,982 |
Jul 19, 2024 | 15.50 | 15.99 | 15.01 | 15.10 | 14.85 | -2.27% | 2,817 |
Jul 18, 2024 | 16.00 | 16.05 | 14.80 | 15.45 | 15.19 | -2.52% | 14,858 |
Jul 17, 2024 | 14.87 | 15.98 | 14.47 | 15.85 | 15.59 | 10.68% | 12,345 |
Jul 16, 2024 | 14.15 | 14.55 | 14.15 | 14.32 | 14.08 | 1.92% | 5,454 |
Jul 15, 2024 | 14.15 | 14.32 | 14.04 | 14.05 | 13.82 | 1.01% | 4,629 |
Jul 12, 2024 | 13.85 | 13.91 | 13.85 | 13.91 | 13.68 | 0.87% | 1,184 |
Jul 11, 2024 | 13.20 | 13.90 | 13.20 | 13.79 | 13.56 | 2.00% | 7,526 |
Jul 10, 2024 | 13.75 | 13.75 | 13.52 | 13.52 | 13.30 | -0.95% | 1,540 |
Jul 9, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.42 | 0.15% | 1,413 |
Jul 8, 2024 | 13.90 | 13.93 | 13.62 | 13.63 | 13.40 | -3.54% | 14,037 |
Jul 5, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.90 | - | 340 |
Jul 3, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.90 | - | 67 |
Jul 2, 2024 | 13.84 | 14.13 | 13.84 | 14.13 | 13.90 | 0.93% | 1,815 |