SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
18.23
+0.19 (1.05%)
At close: Jun 6, 2025, 4:00 PM
18.23
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.04 | 18.50 | 18.04 | 18.34 | - | 1.66% | 12,814 |
| Jun 5, 2025 | 18.01 | 18.50 | 17.94 | 18.04 | 18.04 | -0.22% | 23,527 |
| Jun 4, 2025 | 18.61 | 18.99 | 18.08 | 18.08 | 18.08 | -2.22% | 21,226 |
| Jun 3, 2025 | 18.85 | 19.03 | 18.32 | 18.49 | 18.49 | -2.94% | 25,604 |
| Jun 2, 2025 | 19.48 | 19.48 | 18.96 | 19.05 | 19.05 | -1.80% | 14,657 |
| May 30, 2025 | 19.59 | 20.07 | 19.40 | 19.40 | 19.40 | -1.02% | 38,296 |
| May 29, 2025 | 19.68 | 19.68 | 19.36 | 19.60 | 19.60 | -0.46% | 24,475 |
| May 28, 2025 | 19.02 | 19.88 | 19.02 | 19.69 | 19.69 | 1.92% | 21,700 |
| May 27, 2025 | 19.43 | 19.49 | 19.15 | 19.32 | 19.32 | 0.31% | 18,099 |
| May 23, 2025 | 18.78 | 19.49 | 18.78 | 19.26 | 19.26 | -1.13% | 13,831 |
| May 22, 2025 | 19.70 | 19.80 | 19.39 | 19.48 | 19.48 | -1.07% | 19,411 |
| May 21, 2025 | 19.80 | 19.82 | 19.51 | 19.69 | 19.69 | -0.71% | 19,813 |
| May 20, 2025 | 19.82 | 19.83 | 19.36 | 19.83 | 19.83 | 0.05% | 17,916 |
| May 19, 2025 | 19.36 | 19.87 | 19.01 | 19.82 | 19.82 | 2.69% | 31,375 |
| May 16, 2025 | 19.89 | 19.89 | 19.30 | 19.30 | 19.30 | -3.26% | 10,296 |
| May 15, 2025 | 20.24 | 20.37 | 19.70 | 19.95 | 19.80 | -0.50% | 22,642 |
| May 14, 2025 | 19.77 | 20.26 | 19.73 | 20.05 | 19.90 | 1.52% | 16,600 |
| May 13, 2025 | 19.80 | 20.18 | 19.59 | 19.75 | 19.60 | 0.92% | 29,558 |
| May 12, 2025 | 19.80 | 20.01 | 19.57 | 19.57 | 19.42 | -0.15% | 34,099 |
| May 9, 2025 | 19.07 | 19.62 | 19.07 | 19.60 | 19.45 | 0.62% | 23,109 |
| May 8, 2025 | 19.33 | 19.89 | 19.10 | 19.48 | 19.33 | 0.93% | 49,942 |
| May 7, 2025 | 19.19 | 19.57 | 18.59 | 19.30 | 19.15 | 0.63% | 21,003 |
| May 6, 2025 | 19.39 | 19.65 | 18.53 | 19.18 | 19.03 | -1.13% | 18,442 |
| May 5, 2025 | 19.16 | 19.83 | 19.16 | 19.40 | 19.25 | - | 32,048 |
| May 2, 2025 | 19.03 | 20.03 | 19.00 | 19.40 | 19.25 | - | 38,110 |
| May 1, 2025 | 19.31 | 19.75 | 19.21 | 19.40 | 19.25 | -0.21% | 28,191 |
| Apr 30, 2025 | 19.69 | 19.75 | 19.41 | 19.44 | 19.29 | -1.77% | 17,776 |
| Apr 29, 2025 | 19.67 | 19.83 | 18.97 | 19.79 | 19.64 | 0.30% | 17,592 |
| Apr 28, 2025 | 19.06 | 19.73 | 19.06 | 19.73 | 19.58 | 3.79% | 19,766 |
| Apr 25, 2025 | 19.62 | 19.62 | 19.01 | 19.01 | 18.86 | -3.31% | 7,281 |
| Apr 24, 2025 | 19.63 | 19.89 | 19.59 | 19.66 | 19.51 | 0.05% | 18,460 |
| Apr 23, 2025 | 19.39 | 20.05 | 19.07 | 19.65 | 19.50 | 1.60% | 57,398 |
| Apr 22, 2025 | 18.56 | 19.73 | 18.39 | 19.34 | 19.19 | 4.20% | 56,347 |
| Apr 21, 2025 | 18.40 | 18.77 | 18.18 | 18.56 | 18.42 | -0.80% | 9,865 |
| Apr 17, 2025 | 18.64 | 19.30 | 18.63 | 18.71 | 18.57 | 1.08% | 20,332 |
| Apr 16, 2025 | 18.02 | 18.67 | 18.02 | 18.51 | 18.37 | 1.76% | 12,708 |
| Apr 15, 2025 | 18.23 | 18.95 | 18.02 | 18.19 | 18.05 | 0.66% | 11,568 |
| Apr 14, 2025 | 18.02 | 18.35 | 18.02 | 18.07 | 17.93 | 1.86% | 11,703 |
| Apr 11, 2025 | 18.07 | 18.25 | 17.33 | 17.74 | 17.60 | -2.85% | 14,394 |
| Apr 10, 2025 | 17.89 | 19.13 | 17.89 | 18.26 | 18.12 | -3.89% | 11,518 |
| Apr 9, 2025 | 18.00 | 20.23 | 18.00 | 19.00 | 18.85 | 4.17% | 39,203 |
| Apr 8, 2025 | 19.43 | 19.43 | 18.20 | 18.24 | 18.10 | -5.27% | 13,086 |
| Apr 7, 2025 | 19.01 | 19.91 | 18.86 | 19.26 | 19.11 | 0.97% | 23,477 |
| Apr 4, 2025 | 19.02 | 19.36 | 18.71 | 19.07 | 18.92 | -3.59% | 13,763 |
| Apr 3, 2025 | 19.50 | 20.20 | 19.26 | 19.78 | 19.63 | -4.03% | 33,560 |
| Apr 2, 2025 | 20.80 | 20.98 | 20.59 | 20.61 | 20.45 | -0.67% | 14,345 |
| Apr 1, 2025 | 20.85 | 20.85 | 20.08 | 20.75 | 20.59 | -0.34% | 11,220 |
| Mar 31, 2025 | 20.86 | 21.12 | 20.50 | 20.82 | 20.66 | -1.56% | 8,270 |
| Mar 28, 2025 | 21.27 | 21.27 | 21.12 | 21.15 | 20.99 | -0.42% | 5,246 |
| Mar 27, 2025 | 21.14 | 21.30 | 21.12 | 21.24 | 21.08 | 2.02% | 10,433 |