SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
28.25
-0.18 (-0.63%)
Nov 9, 2026, 4:00 PM EST - Market closed
SB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 28.40 | 28.93 | 27.77 | 28.25 | 28.25 | -0.63% | 26,191 |
| Nov 6, 2026 | 28.27 | 28.76 | 27.90 | 28.43 | 28.43 | -0.91% | 29,627 |
| Nov 5, 2026 | 30.56 | 30.63 | 28.46 | 28.69 | 28.69 | -5.28% | 23,534 |
| Nov 4, 2026 | 30.83 | 31.27 | 30.00 | 30.29 | 30.29 | -0.75% | 15,707 |
| Nov 3, 2026 | 31.25 | 31.39 | 30.52 | 30.52 | 30.52 | -2.90% | 21,213 |
| Nov 2, 2026 | 30.78 | 31.61 | 30.58 | 31.43 | 31.43 | 1.75% | 13,098 |
| Oct 30, 2026 | 30.98 | 31.09 | 30.16 | 30.89 | 30.89 | -1.06% | 23,434 |
| Oct 29, 2026 | 30.70 | 31.53 | 30.70 | 31.22 | 31.22 | 1.27% | 12,835 |
| Oct 28, 2026 | 30.66 | 30.83 | 30.13 | 30.83 | 30.83 | 0.75% | 9,132 |
| Oct 27, 2026 | 30.74 | 31.00 | 30.07 | 30.60 | 30.60 | 0.66% | 23,587 |
| Oct 26, 2026 | 29.85 | 30.63 | 29.51 | 30.40 | 30.40 | 0.33% | 13,310 |
| Oct 23, 2026 | 29.81 | 30.31 | 29.72 | 30.30 | 30.30 | 0.26% | 15,077 |
| Oct 22, 2026 | 29.62 | 32.63 | 28.93 | 30.22 | 30.22 | 0.50% | 26,138 |
| Oct 21, 2026 | 29.74 | 30.07 | 29.58 | 30.07 | 30.07 | 0.57% | 10,431 |
| Oct 20, 2026 | 29.22 | 30.00 | 29.22 | 29.90 | 29.90 | 1.93% | 17,156 |
| Oct 19, 2026 | 29.32 | 29.48 | 28.76 | 29.34 | 29.34 | -0.66% | 10,679 |
| Oct 16, 2026 | 29.65 | 29.65 | 29.33 | 29.53 | 29.53 | 0.65% | 5,377 |
| Oct 15, 2026 | 27.68 | 29.98 | 27.68 | 29.34 | 29.34 | - | 15,834 |
| Oct 14, 2026 | 29.03 | 29.44 | 29.03 | 29.34 | 29.34 | 0.34% | 10,134 |
| Oct 13, 2026 | 29.35 | 29.63 | 28.99 | 29.24 | 29.24 | -0.78% | 10,242 |
| Oct 12, 2026 | 29.05 | 29.70 | 29.05 | 29.47 | 29.47 | 0.89% | 16,380 |
| Oct 9, 2026 | 29.26 | 29.42 | 29.19 | 29.21 | 29.21 | -0.80% | 6,712 |
| Oct 8, 2026 | 29.00 | 30.18 | 29.00 | 29.45 | 29.45 | 1.46% | 9,239 |
| Oct 7, 2026 | 29.14 | 29.53 | 28.99 | 29.02 | 29.02 | -1.56% | 10,484 |
| Oct 6, 2026 | 29.14 | 29.91 | 29.05 | 29.48 | 29.48 | 1.62% | 10,904 |
| Oct 5, 2026 | 29.31 | 30.39 | 29.00 | 29.01 | 29.01 | -1.33% | 16,480 |
| Oct 2, 2026 | 29.32 | 29.73 | 29.21 | 29.40 | 29.40 | - | 17,371 |
| Oct 1, 2026 | 28.57 | 29.69 | 28.45 | 29.40 | 29.40 | 2.76% | 9,281 |
| Sep 30, 2026 | 29.47 | 29.85 | 28.58 | 28.61 | 28.61 | -3.41% | 16,276 |
| Sep 29, 2026 | 30.12 | 30.12 | 29.10 | 29.62 | 29.62 | -1.23% | 16,974 |
| Sep 28, 2026 | 29.81 | 32.93 | 29.54 | 29.99 | 29.99 | 0.44% | 9,126 |
| Sep 25, 2026 | 30.84 | 30.84 | 29.24 | 29.86 | 29.86 | -2.83% | 16,186 |
| Sep 24, 2026 | 29.90 | 30.73 | 29.61 | 30.73 | 30.73 | 2.03% | 9,034 |
| Sep 23, 2026 | 30.00 | 30.44 | 29.54 | 30.12 | 30.12 | 0.17% | 10,686 |
| Sep 22, 2026 | 29.87 | 30.48 | 28.43 | 30.07 | 30.07 | 0.64% | 20,608 |
| Sep 21, 2026 | 29.06 | 29.88 | 24.37 | 29.88 | 29.88 | 1.36% | 10,705 |
| Sep 18, 2026 | 29.52 | 29.68 | 28.87 | 29.48 | 29.48 | 0.24% | 31,341 |
| Sep 17, 2026 | 29.62 | 29.72 | 28.89 | 29.41 | 29.41 | 0.31% | 13,501 |
| Sep 16, 2026 | 29.25 | 29.67 | 28.86 | 29.32 | 29.32 | 0.93% | 42,614 |
| Sep 15, 2026 | 28.73 | 29.73 | 28.73 | 29.05 | 29.05 | 0.21% | 14,307 |
| Sep 14, 2026 | 29.14 | 29.87 | 28.97 | 28.99 | 28.99 | -0.51% | 10,301 |
| Sep 11, 2026 | 29.33 | 29.52 | 28.31 | 29.14 | 29.14 | -1.02% | 7,402 |
| Sep 10, 2026 | 29.04 | 29.48 | 28.90 | 29.44 | 29.44 | 1.41% | 9,505 |
| Sep 9, 2026 | 29.30 | 29.41 | 28.58 | 29.03 | 29.03 | -0.96% | 8,428 |
| Sep 8, 2026 | 30.05 | 30.05 | 28.94 | 29.31 | 29.31 | -2.25% | 21,102 |
| Sep 4, 2026 | 29.22 | 30.07 | 29.15 | 29.99 | 29.99 | 2.62% | 16,846 |
| Sep 3, 2026 | 28.56 | 29.31 | 28.56 | 29.22 | 29.22 | 3.65% | 17,388 |
| Sep 2, 2026 | 28.50 | 29.15 | 28.19 | 28.19 | 28.19 | 1.44% | 23,965 |
| Sep 1, 2026 | 27.70 | 28.03 | 26.75 | 27.79 | 27.79 | 0.32% | 17,636 |
| Aug 31, 2026 | 27.30 | 27.98 | 27.26 | 27.70 | 27.70 | 0.14% | 10,260 |