Skip to main content
logo
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
29.44
+0.41 (1.41%)
Sep 10, 2026, 4:00 PM EDT - Market closed

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202629.0429.4828.9029.4429.441.41%9,504
Sep 9, 202629.3029.4128.5829.0329.03-0.96%8,425
Sep 8, 202630.0530.0528.9429.3129.31-2.25%21,101
Sep 4, 202629.2230.0729.1529.9929.992.62%16,646
Sep 3, 202628.5629.3128.5629.2229.223.65%17,386
Sep 2, 202628.5029.1528.1928.1928.191.44%23,963
Sep 1, 202627.7028.0326.7527.7927.790.32%17,612
Aug 31, 202627.3027.9827.2627.7027.700.14%10,159
Aug 28, 202627.9228.4726.9527.6627.66-0.75%19,901
Aug 27, 202627.5727.9227.3727.8727.871.16%9,679
Aug 26, 202627.0627.7227.0627.5527.551.81%12,075
Aug 25, 202627.8527.8526.9327.0627.06-2.87%18,203
Aug 24, 202627.0027.8926.5627.8627.864.86%26,526
Aug 21, 202627.0427.0726.5526.5726.57-0.23%22,623
Aug 20, 202626.3827.0226.3826.6326.630.23%9,351
Aug 19, 202626.9927.1726.4826.5726.57-0.45%12,878
Aug 18, 202626.9927.0626.2226.6926.69-1.51%10,669
Aug 17, 202626.1827.5326.1827.1027.10-0.51%13,836
Aug 14, 202627.1327.4426.4327.2427.240.22%17,259
Aug 13, 202628.0028.3827.3427.3427.18-2.01%15,100
Aug 12, 202627.5327.9027.2027.9027.742.42%18,816
Aug 11, 202626.7027.2726.7027.2427.082.60%18,286
Aug 10, 202626.9327.1426.4126.5526.39-1.56%15,711
Aug 7, 202627.0027.0926.9226.9726.81-0.33%9,997
Aug 6, 202626.5527.3126.3427.0626.902.04%23,028
Aug 5, 202626.2826.5525.9226.5226.360.91%9,067
Aug 4, 202626.7626.7625.9926.2826.13-1.39%14,390
Aug 3, 202626.2427.3325.7826.6526.491.41%27,400
Jul 31, 202626.6626.7426.0126.2826.13-1.20%14,028
Jul 30, 202626.0126.6625.7126.6026.441.88%16,602
Jul 29, 202626.3226.8925.6426.1125.96-1.92%16,135
Jul 28, 202626.3827.1426.0926.6226.460.91%18,979
Jul 27, 202625.6226.8625.6226.3826.232.97%26,294
Jul 24, 202626.3727.6024.5225.6225.47-3.94%25,223
Jul 23, 202626.5826.6726.0826.6726.511.21%15,652
Jul 22, 202627.3627.3726.0026.3526.20-3.55%19,555
Jul 21, 202627.1527.4426.3127.3227.161.30%35,721
Jul 20, 202626.8527.1426.6726.9726.81-0.41%12,615
Jul 17, 202626.4227.5026.4227.0826.92-2.10%28,014
Jul 16, 202626.6227.6926.6227.6627.503.56%31,156
Jul 15, 202626.4226.9626.0826.7126.551.02%17,281
Jul 14, 202626.3626.5625.9526.4426.29-0.43%21,370
Jul 13, 202626.3926.7925.9226.5626.401.08%21,109
Jul 10, 202626.0626.2725.7726.2726.121.74%16,603
Jul 9, 202625.5926.2325.5925.8225.670.90%26,166
Jul 8, 202626.3226.4925.4725.5925.44-2.07%43,078
Jul 7, 202626.0026.8025.7126.1325.980.54%50,043
Jul 6, 202625.0825.9924.9125.9925.843.63%34,259
Jul 2, 202625.6526.0024.7725.0824.93-1.99%36,162
Jul 1, 202625.4425.7323.8925.5925.441.27%48,751