Skip to main content
logo
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
26.28
-0.32 (-1.20%)
Jul 31, 2026, 4:00 PM EDT - Market closed

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202626.6626.7426.0126.2826.28-1.20%14,028
Jul 30, 202626.0126.6625.7126.6026.601.88%16,601
Jul 29, 202626.3226.8925.6426.1126.11-1.92%16,135
Jul 28, 202626.3827.1426.0926.6226.620.91%18,979
Jul 27, 202625.6226.8625.6226.3826.382.97%26,294
Jul 24, 202626.3727.6024.5225.6225.62-3.94%25,223
Jul 23, 202626.5826.6726.0826.6726.671.21%15,652
Jul 22, 202627.3627.3726.0026.3526.35-3.55%19,555
Jul 21, 202627.1527.4426.3127.3227.321.30%35,721
Jul 20, 202626.8527.1426.6726.9726.97-0.41%12,615
Jul 17, 202626.4227.5026.4227.0827.08-2.10%28,014
Jul 16, 202626.6227.6926.6227.6627.663.56%31,156
Jul 15, 202626.4226.9626.0826.7126.711.02%17,281
Jul 14, 202626.3626.5625.9526.4426.44-0.43%21,370
Jul 13, 202626.3926.7925.9226.5626.561.08%21,109
Jul 10, 202626.0626.2725.7726.2726.271.74%16,603
Jul 9, 202625.5926.2325.5925.8225.820.90%26,166
Jul 8, 202626.3226.4925.4725.5925.59-2.07%43,078
Jul 7, 202626.0026.8025.7126.1326.130.54%50,043
Jul 6, 202625.0825.9924.9125.9925.993.63%34,259
Jul 2, 202625.6526.0024.7725.0825.08-1.99%36,162
Jul 1, 202625.4425.7323.8925.5925.591.27%48,751
Jun 30, 202624.5025.6724.1225.2725.273.31%65,376
Jun 29, 202624.7124.9123.6224.4624.46-1.17%59,045
Jun 26, 202623.5724.7722.8624.7524.755.63%884,156
Jun 25, 202624.0325.0523.1623.4323.43-1.60%59,073
Jun 24, 202623.2524.0522.8523.8123.812.85%77,287
Jun 23, 202622.9323.2922.8023.1523.150.52%40,320
Jun 22, 202623.0123.0822.5423.0323.030.09%62,468
Jun 18, 202622.7223.0522.0823.0123.012.22%29,409
Jun 17, 202622.3122.9322.1322.5122.510.81%26,405
Jun 16, 202622.9323.1622.3322.3322.33-2.62%28,407
Jun 15, 202623.4923.6522.8522.9322.93-1.63%23,521
Jun 12, 202622.8323.4522.6823.3123.312.01%32,811
Jun 11, 202622.6722.8521.7122.8522.850.79%17,761
Jun 10, 202622.8923.0022.1922.6722.67-0.96%15,513
Jun 9, 202622.2422.8922.0022.8922.892.92%16,921
Jun 8, 202622.2222.4421.9322.2422.240.09%17,416
Jun 5, 202621.8722.3821.8722.2222.220.54%16,264
Jun 4, 202620.9622.1020.9622.1022.105.11%16,104
Jun 3, 202621.2921.2921.0021.0321.03-0.59%28,074
Jun 2, 202621.3921.8021.1221.1521.15-1.08%13,372
Jun 1, 202621.5221.9121.2721.3821.38-1.02%16,723
May 29, 202621.9722.4121.5021.6021.60-1.73%21,325
May 28, 202622.0622.4321.6121.9821.98-1.04%16,917
May 27, 202622.0922.3722.0622.2122.21-0.40%10,748
May 26, 202621.8022.4321.8022.3022.302.20%11,135
May 22, 202621.7021.8921.6021.8221.821.49%6,195
May 21, 202621.5021.6721.3721.5021.50-1.24%8,748
May 20, 202621.6321.7721.6321.7721.770.88%5,672