SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.16
-0.21 (-1.03%)
At close: Mar 10, 2026, 4:00 PM EDT
20.16
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 20.12 | 20.37 | 19.97 | 20.16 | 20.16 | -1.03% | 12,084 |
| Mar 9, 2026 | 20.11 | 20.55 | 19.95 | 20.37 | 20.37 | - | 13,299 |
| Mar 6, 2026 | 20.31 | 20.44 | 20.11 | 20.37 | 20.37 | -1.26% | 13,241 |
| Mar 5, 2026 | 20.66 | 20.66 | 20.35 | 20.63 | 20.63 | -0.05% | 10,573 |
| Mar 4, 2026 | 20.52 | 20.72 | 20.47 | 20.64 | 20.64 | 0.39% | 8,887 |
| Mar 3, 2026 | 20.31 | 20.75 | 20.12 | 20.56 | 20.56 | -0.72% | 14,597 |
| Mar 2, 2026 | 20.61 | 20.96 | 19.95 | 20.71 | 20.71 | -0.24% | 15,094 |
| Feb 27, 2026 | 21.20 | 21.48 | 20.75 | 20.76 | 20.76 | -2.08% | 27,670 |
| Feb 26, 2026 | 20.99 | 21.37 | 20.99 | 21.20 | 21.20 | 0.62% | 8,240 |
| Feb 25, 2026 | 20.77 | 21.08 | 20.76 | 21.07 | 21.07 | 1.25% | 8,262 |
| Feb 24, 2026 | 21.21 | 21.26 | 20.81 | 20.81 | 20.81 | -1.84% | 7,424 |
| Feb 23, 2026 | 21.69 | 21.69 | 21.03 | 21.20 | 21.20 | -2.12% | 14,193 |
| Feb 20, 2026 | 21.30 | 21.66 | 21.18 | 21.66 | 21.66 | 1.26% | 9,626 |
| Feb 19, 2026 | 21.20 | 21.46 | 21.02 | 21.39 | 21.39 | 1.09% | 8,221 |
| Feb 18, 2026 | 21.26 | 21.33 | 20.95 | 21.16 | 21.16 | -0.42% | 14,280 |
| Feb 17, 2026 | 20.97 | 21.29 | 20.81 | 21.25 | 21.25 | 1.53% | 14,007 |
| Feb 13, 2026 | 20.99 | 21.82 | 20.91 | 20.93 | 20.93 | -0.76% | 9,447 |
| Feb 12, 2026 | 21.49 | 21.49 | 20.91 | 21.09 | 20.94 | -0.52% | 7,959 |
| Feb 11, 2026 | 21.23 | 21.42 | 21.17 | 21.20 | 21.04 | -0.09% | 7,768 |
| Feb 10, 2026 | 21.41 | 21.81 | 21.14 | 21.22 | 21.06 | -2.08% | 22,211 |
| Feb 9, 2026 | 21.98 | 22.20 | 21.67 | 21.67 | 21.51 | -2.03% | 8,293 |
| Feb 6, 2026 | 22.55 | 22.55 | 22.11 | 22.12 | 21.96 | -0.09% | 11,268 |
| Feb 5, 2026 | 22.22 | 22.22 | 22.05 | 22.14 | 21.98 | -0.32% | 8,628 |
| Feb 4, 2026 | 22.39 | 22.70 | 21.76 | 22.21 | 22.05 | -0.09% | 12,314 |
| Feb 3, 2026 | 22.62 | 22.74 | 21.66 | 22.23 | 22.07 | -1.29% | 7,842 |
| Feb 2, 2026 | 22.22 | 22.87 | 21.90 | 22.52 | 22.35 | -1.36% | 27,149 |
| Jan 30, 2026 | 21.70 | 22.99 | 21.41 | 22.83 | 22.66 | 1.11% | 11,025 |
| Jan 29, 2026 | 21.86 | 22.58 | 21.86 | 22.58 | 22.41 | 3.86% | 5,437 |
| Jan 28, 2026 | 22.03 | 22.03 | 21.29 | 21.74 | 21.58 | -1.63% | 5,311 |
| Jan 27, 2026 | 21.98 | 22.54 | 21.98 | 22.10 | 21.94 | 0.14% | 7,713 |
| Jan 26, 2026 | 22.04 | 22.41 | 22.04 | 22.07 | 21.91 | 0.23% | 4,912 |
| Jan 23, 2026 | 22.78 | 22.78 | 22.02 | 22.02 | 21.86 | -4.09% | 6,968 |
| Jan 22, 2026 | 22.49 | 23.06 | 22.49 | 22.96 | 22.79 | 2.09% | 5,891 |
| Jan 21, 2026 | 21.84 | 22.50 | 21.84 | 22.49 | 22.32 | 4.27% | 9,874 |
| Jan 20, 2026 | 21.51 | 22.24 | 21.08 | 21.57 | 21.41 | -2.15% | 7,919 |
| Jan 16, 2026 | 21.76 | 22.12 | 21.76 | 22.05 | 21.88 | 0.98% | 6,440 |
| Jan 15, 2026 | 21.65 | 22.11 | 20.67 | 21.83 | 21.67 | 1.06% | 8,826 |
| Jan 14, 2026 | 21.25 | 21.61 | 21.02 | 21.60 | 21.44 | 2.37% | 8,535 |
| Jan 13, 2026 | 21.07 | 21.48 | 21.01 | 21.10 | 20.94 | -0.52% | 10,292 |
| Jan 12, 2026 | 21.07 | 21.56 | 20.90 | 21.21 | 21.05 | 0.90% | 7,676 |
| Jan 9, 2026 | 21.23 | 21.28 | 20.99 | 21.02 | 20.87 | -1.41% | 9,793 |
| Jan 8, 2026 | 21.00 | 21.54 | 21.00 | 21.32 | 21.16 | 1.91% | 17,208 |
| Jan 7, 2026 | 21.21 | 21.91 | 20.86 | 20.92 | 20.77 | -3.15% | 18,322 |
| Jan 6, 2026 | 21.85 | 21.90 | 21.39 | 21.60 | 21.44 | -2.39% | 9,422 |
| Jan 5, 2026 | 21.37 | 22.27 | 21.37 | 22.13 | 21.97 | 3.56% | 14,965 |
| Jan 2, 2026 | 22.41 | 22.48 | 21.23 | 21.37 | 21.21 | -4.04% | 9,914 |
| Dec 31, 2025 | 21.91 | 22.27 | 21.73 | 22.27 | 22.11 | 1.23% | 5,114 |
| Dec 30, 2025 | 21.70 | 22.96 | 21.50 | 22.00 | 21.84 | 1.66% | 11,658 |
| Dec 29, 2025 | 21.77 | 22.00 | 21.50 | 21.64 | 21.48 | -1.14% | 13,998 |
| Dec 26, 2025 | 22.00 | 22.33 | 21.71 | 21.89 | 21.73 | -0.50% | 9,630 |