Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.91
-1.39 (-6.23%)
Dec 20, 2024, 4:00 PM EST - Market closed

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.9822.1720.9120.9120.91-6.23%42,184
Dec 19, 202422.7822.7821.8122.3022.30-2.15%149,530
Dec 18, 202422.8223.0022.4422.7922.790.44%90,205
Dec 17, 202422.4822.9822.2122.6922.690.62%102,600
Dec 16, 202421.7422.6221.6822.5522.553.73%95,587
Dec 13, 202420.9821.9420.9821.7421.740.42%27,247
Dec 12, 202421.5221.9321.4521.6521.65-0.73%19,549
Dec 11, 202421.9821.9821.8121.8121.810.14%15,014
Dec 10, 202422.0222.2121.7821.7821.78-0.59%20,192
Dec 9, 202421.9022.2121.5121.9121.911.15%32,589
Dec 6, 202421.6621.8921.2921.6621.660.09%21,266
Dec 5, 202421.5921.6421.4821.6421.640.89%14,570
Dec 4, 202421.5621.7721.2121.4521.450.19%15,016
Dec 3, 202421.4021.6821.2121.4121.410.80%10,028
Dec 2, 202420.6221.7020.6221.2421.24-2.16%11,578
Nov 29, 202421.7522.0021.5621.7121.71-0.18%9,752
Nov 27, 202421.4522.0021.4521.7521.751.92%12,554
Nov 26, 202420.5721.7820.4921.3421.342.06%18,024
Nov 25, 202421.7221.8920.9120.9120.91-4.04%19,611
Nov 22, 202420.7321.9820.3221.7921.795.01%26,430
Nov 21, 202420.8521.3020.6120.7520.75-1.14%16,671
Nov 20, 202420.6420.9920.0720.9920.991.94%14,692
Nov 19, 202419.8620.5919.8620.5920.592.80%14,472
Nov 18, 202420.0620.8619.7320.0320.03-1.38%13,226
Nov 15, 202419.8020.9119.5120.3120.311.86%27,237
Nov 14, 202418.8920.0018.8919.9419.945.73%17,826
Nov 13, 202418.8519.3618.4918.8618.86-1.72%10,211
Nov 12, 202418.8019.2418.7319.1919.191.70%13,805
Nov 11, 202418.4919.0518.4918.8718.871.07%3,998
Nov 8, 202418.6019.1818.6018.6718.67-0.64%2,086
Nov 7, 202418.6718.8518.5318.7918.650.37%9,573
Nov 6, 202419.0919.3718.5718.7218.583.43%11,373
Nov 5, 202419.6419.6817.9118.1017.96-7.65%31,476
Nov 4, 202419.5319.6019.3519.6019.450.36%3,832
Nov 1, 202419.0519.5318.8819.5319.381.67%4,892
Oct 31, 202419.6919.6918.6819.2119.06-2.24%11,022
Oct 30, 202419.1019.6519.0719.6519.50-0.20%9,296
Oct 29, 202419.3519.7919.3519.6919.540.28%15,614
Oct 28, 202418.5719.9218.5419.6419.483.34%16,800
Oct 25, 202419.5119.9018.7019.0018.86-6.17%26,607
Oct 24, 202419.5520.2519.5520.2520.092.69%9,861
Oct 23, 202419.4320.0019.4319.7219.570.30%9,606
Oct 22, 202419.6619.6619.6619.6619.51-359
Oct 21, 202419.7619.7619.6619.6619.510.16%1,170
Oct 18, 202419.0019.6619.0019.6319.48-2.29%1,779
Oct 17, 202419.4520.0919.2420.0919.941.16%6,310
Oct 16, 202419.6520.0019.5019.8619.711.48%3,550
Oct 15, 202419.0720.1619.0719.5719.42-0.61%12,054
Oct 14, 202419.9019.9019.5719.6919.54-2.81%8,529
Oct 11, 202419.6920.4019.6920.2620.102.89%5,932
Oct 10, 202419.5019.6919.4119.6919.540.77%2,724
Oct 9, 202419.7719.9519.5419.5419.39-2.06%5,889
Oct 8, 202419.9719.9819.9519.9519.800.41%4,935
Oct 7, 202419.4319.8719.4319.8719.71-1.35%1,596
Oct 4, 202419.9820.1419.9320.1419.991.10%6,964
Oct 3, 202420.1820.1819.8019.9219.77-1.48%8,597
Oct 2, 202420.5020.5020.2220.2220.06-2.15%3,278
Oct 1, 202420.1121.2119.5220.6720.510.51%23,243
Sep 30, 202420.3320.8420.0020.5620.401.78%14,346
Sep 27, 202419.1720.2018.4120.2020.042.07%20,011
Sep 26, 202419.6420.3019.5519.7919.640.46%15,485
Sep 25, 202420.0420.0419.7019.7019.55-1.50%4,418
Sep 24, 202419.6520.1919.0020.0019.85-0.40%16,407
Sep 23, 202420.4020.4019.8120.0819.93-1.57%13,747
Sep 20, 202418.9320.5318.8020.4020.248.74%31,046
Sep 19, 202419.3019.5018.5918.7618.62-0.85%11,786
Sep 18, 202418.0619.9018.0618.9218.771.99%18,241
Sep 17, 202418.3118.9318.0118.5518.410.16%15,168
Sep 16, 202416.5618.6716.5618.5218.382.66%23,153
Sep 13, 202417.1518.6217.1018.0417.904.88%14,896
Sep 12, 202417.2217.2217.2017.2017.07-0.86%1,168
Sep 11, 202417.0217.3516.5117.3517.221.70%12,294
Sep 10, 202417.2517.6516.8517.0616.93-0.93%11,084
Sep 9, 202417.2017.5016.8017.2217.090.41%14,441
Sep 6, 202416.9917.5816.7617.1517.020.65%12,207
Sep 5, 202416.7617.6516.3217.0416.910.29%26,040
Sep 4, 202416.6716.9915.8616.9916.864.11%16,515
Sep 3, 202416.3916.7415.9716.3216.190.43%19,299
Aug 30, 202416.0216.4916.0216.2516.130.93%5,025
Aug 29, 202416.2816.2815.9016.1015.98-1.83%3,396
Aug 28, 202416.1016.4015.8616.4016.273.80%4,340
Aug 27, 202416.3616.3615.8015.8015.68-3.66%5,612
Aug 26, 202416.2017.0015.9916.4016.274.13%12,877
Aug 23, 202415.3516.1715.1915.7515.632.81%17,846
Aug 22, 202415.4215.4215.1515.3215.202.26%4,828
Aug 21, 202415.0215.3014.2414.9814.87-1.17%21,813
Aug 20, 202415.1515.1615.0115.1615.04-2.07%3,587
Aug 19, 202415.5715.5715.1015.4815.36-0.13%6,607
Aug 16, 202415.3215.5015.3215.5015.382.31%6,549
Aug 15, 202415.1515.3015.0015.1515.03-1.30%7,875
Aug 14, 202414.8415.4814.8415.3515.230.07%3,116
Aug 13, 202414.7715.4714.7615.3415.223.30%7,032
Aug 12, 202415.2115.4914.7514.8514.74-3.70%9,763
Aug 9, 202415.1216.1315.1115.4215.30-3.37%4,825
Aug 8, 202416.0116.2315.1015.9615.69-3.23%11,138
Aug 7, 202416.4017.1015.5516.4916.22-2.91%5,030
Aug 6, 202416.1116.9915.8016.9916.704.59%6,499
Aug 5, 202416.5416.5415.8116.2415.97-3.39%8,751
Aug 2, 202416.6717.5116.3416.8116.532.88%11,429
Aug 1, 202416.9016.9016.3016.3416.07-2.21%8,207