SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
19.58
-0.31 (-1.56%)
Jul 22, 2025, 4:00 PM - Market closed
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 19.77 | 19.80 | 19.50 | 19.58 | 19.58 | -1.56% | 18,101 |
| Jul 21, 2025 | 19.53 | 19.90 | 19.53 | 19.89 | 19.89 | 2.00% | 16,150 |
| Jul 18, 2025 | 19.72 | 19.95 | 19.46 | 19.50 | 19.50 | - | 22,063 |
| Jul 17, 2025 | 19.09 | 19.79 | 19.09 | 19.50 | 19.50 | 1.30% | 29,975 |
| Jul 16, 2025 | 18.95 | 19.37 | 18.83 | 19.25 | 19.25 | 1.69% | 15,850 |
| Jul 15, 2025 | 19.30 | 19.30 | 18.62 | 18.93 | 18.93 | -1.46% | 50,162 |
| Jul 14, 2025 | 18.95 | 19.25 | 18.95 | 19.21 | 19.21 | 1.59% | 8,608 |
| Jul 11, 2025 | 18.94 | 19.26 | 18.91 | 18.91 | 18.91 | -2.78% | 10,430 |
| Jul 10, 2025 | 19.61 | 19.80 | 19.44 | 19.45 | 19.45 | -0.87% | 23,944 |
| Jul 9, 2025 | 19.66 | 19.87 | 19.45 | 19.62 | 19.62 | -0.41% | 18,885 |
| Jul 8, 2025 | 19.21 | 19.87 | 18.92 | 19.70 | 19.70 | 3.14% | 17,970 |
| Jul 7, 2025 | 19.11 | 19.38 | 19.02 | 19.10 | 19.10 | -0.88% | 33,775 |
| Jul 3, 2025 | 18.85 | 19.27 | 18.85 | 19.27 | 19.27 | 1.42% | 16,653 |
| Jul 2, 2025 | 19.18 | 19.46 | 18.81 | 19.00 | 19.00 | - | 30,009 |
| Jul 1, 2025 | 18.89 | 19.53 | 18.73 | 19.00 | 19.00 | -0.52% | 50,900 |
| Jun 30, 2025 | 18.05 | 19.15 | 18.00 | 19.10 | 19.10 | 3.97% | 82,551 |
| Jun 27, 2025 | 18.01 | 18.48 | 17.79 | 18.37 | 18.37 | 1.60% | 768,936 |
| Jun 26, 2025 | 17.50 | 18.44 | 17.50 | 18.08 | 18.08 | 3.02% | 55,227 |
| Jun 25, 2025 | 17.70 | 18.00 | 17.16 | 17.55 | 17.55 | -0.85% | 29,504 |
| Jun 24, 2025 | 17.51 | 17.80 | 17.51 | 17.70 | 17.70 | 1.32% | 46,314 |
| Jun 23, 2025 | 17.46 | 17.80 | 17.21 | 17.47 | 17.47 | -0.85% | 35,877 |
| Jun 20, 2025 | 17.55 | 17.74 | 17.28 | 17.62 | 17.62 | 1.44% | 25,180 |
| Jun 18, 2025 | 17.19 | 17.37 | 17.10 | 17.37 | 17.37 | 1.05% | 28,730 |
| Jun 17, 2025 | 17.72 | 17.90 | 17.10 | 17.19 | 17.19 | -2.69% | 35,533 |
| Jun 16, 2025 | 18.14 | 18.23 | 17.67 | 17.67 | 17.67 | -2.13% | 20,312 |
| Jun 13, 2025 | 18.28 | 18.34 | 17.98 | 18.05 | 18.05 | -1.74% | 17,583 |
| Jun 12, 2025 | 18.28 | 18.39 | 18.21 | 18.37 | 18.37 | 0.27% | 11,210 |
| Jun 11, 2025 | 18.24 | 18.39 | 18.12 | 18.32 | 18.32 | 0.49% | 22,086 |
| Jun 10, 2025 | 18.03 | 18.31 | 18.02 | 18.23 | 18.23 | 0.77% | 31,975 |
| Jun 9, 2025 | 18.20 | 18.34 | 17.99 | 18.09 | 18.09 | -0.77% | 12,395 |
| Jun 6, 2025 | 18.04 | 18.50 | 18.04 | 18.23 | 18.23 | 1.05% | 20,445 |
| 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 |