SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.92
-0.68 (-3.15%)
Jan 7, 2026, 4:00 PM EST - Market closed
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 21.21 | 21.91 | 20.86 | 20.92 | 20.92 | -3.15% | 18,322 |
| Jan 6, 2026 | 21.85 | 21.90 | 21.39 | 21.60 | 21.60 | -2.39% | 9,422 |
| Jan 5, 2026 | 21.37 | 22.27 | 21.37 | 22.13 | 22.13 | 3.56% | 14,965 |
| Jan 2, 2026 | 22.41 | 22.48 | 21.23 | 21.37 | 21.37 | -4.04% | 9,913 |
| Dec 31, 2025 | 21.91 | 22.27 | 21.73 | 22.27 | 22.27 | 1.23% | 5,114 |
| Dec 30, 2025 | 21.70 | 22.96 | 21.50 | 22.00 | 22.00 | 1.66% | 11,658 |
| Dec 29, 2025 | 21.77 | 22.00 | 21.50 | 21.64 | 21.64 | -1.14% | 13,995 |
| Dec 26, 2025 | 22.00 | 22.33 | 21.71 | 21.89 | 21.89 | -0.50% | 9,630 |
| Dec 24, 2025 | 22.36 | 22.60 | 21.63 | 22.00 | 22.00 | -1.26% | 8,848 |
| Dec 23, 2025 | 22.51 | 22.59 | 22.27 | 22.28 | 22.28 | -0.36% | 6,005 |
| Dec 22, 2025 | 23.20 | 23.28 | 22.36 | 22.36 | 22.36 | -3.08% | 11,541 |
| Dec 19, 2025 | 23.59 | 23.83 | 22.93 | 23.07 | 23.07 | -2.12% | 30,076 |
| Dec 18, 2025 | 23.50 | 23.93 | 23.37 | 23.57 | 23.57 | 0.90% | 15,319 |
| Dec 17, 2025 | 23.30 | 23.82 | 23.26 | 23.36 | 23.36 | -0.68% | 8,133 |
| Dec 16, 2025 | 23.85 | 23.87 | 23.30 | 23.52 | 23.52 | -0.93% | 19,179 |
| Dec 15, 2025 | 23.12 | 23.90 | 22.68 | 23.74 | 23.74 | 3.08% | 20,769 |
| Dec 12, 2025 | 23.24 | 23.29 | 22.83 | 23.03 | 23.03 | -2.25% | 21,874 |
| Dec 11, 2025 | 22.82 | 23.77 | 22.82 | 23.56 | 23.56 | 3.24% | 17,765 |
| Dec 10, 2025 | 21.84 | 23.11 | 21.84 | 22.82 | 22.82 | 4.58% | 26,106 |
| Dec 9, 2025 | 21.62 | 21.99 | 21.39 | 21.82 | 21.82 | 1.87% | 12,891 |
| Dec 8, 2025 | 21.23 | 21.58 | 21.23 | 21.42 | 21.42 | 0.89% | 7,296 |
| Dec 5, 2025 | 21.70 | 21.77 | 21.19 | 21.23 | 21.23 | -2.17% | 7,589 |
| Dec 4, 2025 | 21.92 | 22.20 | 21.48 | 21.70 | 21.70 | -0.37% | 14,453 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.30 | 21.78 | 21.78 | 2.83% | 15,209 |
| Dec 2, 2025 | 21.87 | 21.87 | 21.18 | 21.18 | 21.18 | -2.44% | 6,889 |
| Dec 1, 2025 | 21.38 | 21.95 | 21.16 | 21.71 | 21.71 | 1.47% | 10,981 |
| Nov 28, 2025 | 21.52 | 22.05 | 21.40 | 21.40 | 21.40 | -1.04% | 12,207 |
| Nov 26, 2025 | 21.45 | 21.65 | 20.12 | 21.62 | 21.62 | 0.56% | 15,125 |
| Nov 25, 2025 | 21.02 | 21.52 | 20.84 | 21.50 | 21.50 | 3.86% | 12,023 |
| Nov 24, 2025 | 21.35 | 21.35 | 20.57 | 20.70 | 20.70 | -2.01% | 10,556 |
| Nov 21, 2025 | 20.00 | 21.30 | 20.00 | 21.13 | 21.13 | 6.21% | 16,223 |
| Nov 20, 2025 | 20.18 | 20.32 | 19.67 | 19.89 | 19.89 | -0.10% | 16,516 |
| Nov 19, 2025 | 19.87 | 20.37 | 19.85 | 19.91 | 19.91 | 0.81% | 18,919 |
| Nov 18, 2025 | 19.52 | 20.23 | 19.52 | 19.75 | 19.75 | 0.66% | 7,946 |
| Nov 17, 2025 | 20.26 | 20.38 | 19.62 | 19.62 | 19.62 | -3.73% | 18,528 |
| Nov 14, 2025 | 21.07 | 21.81 | 20.25 | 20.38 | 20.38 | -4.63% | 19,452 |
| Nov 13, 2025 | 21.38 | 21.58 | 21.16 | 21.37 | 21.22 | 0.80% | 10,281 |
| Nov 12, 2025 | 21.09 | 21.83 | 21.02 | 21.20 | 21.05 | 2.07% | 13,627 |
| Nov 11, 2025 | 21.05 | 21.29 | 20.77 | 20.77 | 20.62 | -1.66% | 6,748 |
| Nov 10, 2025 | 21.93 | 22.41 | 21.12 | 21.12 | 20.97 | -2.45% | 21,108 |
| Nov 7, 2025 | 21.13 | 21.96 | 20.71 | 21.65 | 21.49 | 4.09% | 23,992 |
| Nov 6, 2025 | 20.69 | 21.33 | 20.50 | 20.80 | 20.65 | 0.97% | 22,697 |
| Nov 5, 2025 | 19.94 | 20.63 | 19.45 | 20.60 | 20.45 | 4.78% | 10,939 |
| Nov 4, 2025 | 19.36 | 19.79 | 19.36 | 19.66 | 19.52 | 5.02% | 12,689 |
| Nov 3, 2025 | 19.11 | 19.11 | 18.72 | 18.72 | 18.58 | -4.29% | 7,409 |
| Oct 31, 2025 | 18.40 | 19.95 | 18.40 | 19.56 | 19.42 | 3.77% | 15,495 |
| Oct 30, 2025 | 18.52 | 19.33 | 18.16 | 18.85 | 18.71 | 0.48% | 5,878 |
| Oct 29, 2025 | 19.07 | 19.43 | 18.76 | 18.76 | 18.62 | -3.00% | 9,727 |
| Oct 28, 2025 | 19.28 | 19.34 | 18.92 | 19.34 | 19.20 | 0.31% | 6,842 |
| Oct 27, 2025 | 19.27 | 19.64 | 19.24 | 19.28 | 19.14 | 0.21% | 6,383 |