SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
21.60
-0.38 (-1.73%)
May 29, 2026, 4:00 PM EDT - Market closed
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.97 | 22.41 | 21.50 | 21.60 | 21.60 | -1.73% | 21,298 |
| May 28, 2026 | 22.06 | 22.43 | 21.61 | 21.98 | 21.98 | -1.04% | 16,917 |
| May 27, 2026 | 22.09 | 22.37 | 22.06 | 22.21 | 22.21 | -0.40% | 10,728 |
| May 26, 2026 | 21.80 | 22.43 | 21.80 | 22.30 | 22.30 | 2.20% | 11,135 |
| May 22, 2026 | 21.70 | 21.89 | 21.60 | 21.82 | 21.82 | 1.49% | 6,195 |
| May 21, 2026 | 21.50 | 21.67 | 21.37 | 21.50 | 21.50 | -1.24% | 8,748 |
| May 20, 2026 | 21.63 | 21.77 | 21.63 | 21.77 | 21.77 | 0.88% | 5,672 |
| May 19, 2026 | 21.10 | 21.70 | 21.10 | 21.58 | 21.58 | 0.84% | 5,371 |
| May 18, 2026 | 21.26 | 21.76 | 21.26 | 21.40 | 21.40 | 0.66% | 6,430 |
| May 15, 2026 | 21.60 | 21.60 | 21.26 | 21.26 | 21.26 | -2.07% | 9,016 |
| May 14, 2026 | 21.95 | 22.27 | 21.87 | 21.87 | 21.71 | -0.41% | 4,857 |
| May 13, 2026 | 22.14 | 23.00 | 21.96 | 21.96 | 21.80 | -2.31% | 4,228 |
| May 12, 2026 | 22.34 | 22.48 | 21.95 | 22.48 | 22.32 | 0.63% | 5,187 |
| May 11, 2026 | 21.68 | 22.34 | 21.68 | 22.34 | 22.18 | 0.27% | 6,633 |
| May 8, 2026 | 22.65 | 22.78 | 22.28 | 22.28 | 22.12 | -2.28% | 6,234 |
| May 7, 2026 | 22.54 | 22.97 | 22.50 | 22.80 | 22.63 | 1.47% | 5,519 |
| May 6, 2026 | 21.79 | 22.66 | 21.79 | 22.47 | 22.31 | 3.12% | 9,490 |
| May 5, 2026 | 21.34 | 21.79 | 21.34 | 21.79 | 21.63 | 1.21% | 5,202 |
| May 4, 2026 | 21.69 | 22.35 | 21.15 | 21.53 | 21.37 | -0.74% | 18,732 |
| May 1, 2026 | 20.86 | 21.69 | 20.86 | 21.69 | 21.53 | 4.08% | 5,657 |
| Apr 30, 2026 | 21.04 | 21.48 | 20.82 | 20.84 | 20.69 | -1.93% | 8,591 |
| Apr 29, 2026 | 21.90 | 22.09 | 21.25 | 21.25 | 21.09 | -5.43% | 17,900 |
| Apr 28, 2026 | 22.98 | 23.00 | 22.34 | 22.47 | 22.31 | 0.58% | 12,057 |
| Apr 27, 2026 | 22.16 | 23.00 | 22.16 | 22.34 | 22.18 | 0.72% | 11,374 |
| Apr 24, 2026 | 21.32 | 22.18 | 21.32 | 22.18 | 22.02 | 4.08% | 4,708 |
| Apr 23, 2026 | 20.93 | 22.04 | 20.93 | 21.31 | 21.15 | -1.30% | 4,698 |
| Apr 22, 2026 | 20.88 | 21.67 | 20.88 | 21.59 | 21.43 | 2.86% | 7,169 |
| Apr 21, 2026 | 21.82 | 21.82 | 20.99 | 20.99 | 20.84 | -4.24% | 4,736 |
| Apr 20, 2026 | 22.28 | 22.55 | 21.92 | 21.92 | 21.76 | -2.75% | 11,115 |
| Apr 17, 2026 | 22.22 | 22.70 | 22.18 | 22.54 | 22.38 | 2.73% | 10,793 |
| Apr 16, 2026 | 22.00 | 22.00 | 21.94 | 21.94 | 21.78 | -1.04% | 3,064 |
| Apr 15, 2026 | 22.38 | 22.42 | 22.05 | 22.17 | 22.01 | -1.60% | 5,525 |
| Apr 14, 2026 | 22.36 | 22.53 | 22.20 | 22.53 | 22.37 | 0.45% | 4,709 |
| Apr 13, 2026 | 22.06 | 22.70 | 21.25 | 22.43 | 22.27 | 0.58% | 9,903 |
| Apr 10, 2026 | 22.31 | 22.60 | 22.09 | 22.30 | 22.14 | 0.36% | 4,205 |
| Apr 9, 2026 | 21.98 | 22.22 | 21.14 | 22.22 | 22.06 | -0.67% | 7,837 |
| Apr 8, 2026 | 21.46 | 22.37 | 21.46 | 22.37 | 22.21 | 6.17% | 13,780 |
| Apr 7, 2026 | 20.68 | 21.11 | 20.68 | 21.07 | 20.92 | 2.18% | 9,094 |
| Apr 6, 2026 | 20.42 | 21.09 | 20.42 | 20.62 | 20.47 | 0.68% | 15,891 |
| Apr 2, 2026 | 20.53 | 21.18 | 20.34 | 20.48 | 20.33 | -1.35% | 9,821 |
| Apr 1, 2026 | 20.94 | 21.19 | 20.76 | 20.76 | 20.61 | -1.14% | 8,044 |
| Mar 31, 2026 | 21.36 | 21.36 | 20.90 | 21.00 | 20.85 | -1.04% | 12,553 |
| Mar 30, 2026 | 20.73 | 21.22 | 20.65 | 21.22 | 21.06 | 3.11% | 10,049 |
| Mar 27, 2026 | 20.54 | 20.74 | 20.28 | 20.58 | 20.43 | -0.10% | 7,713 |
| Mar 26, 2026 | 20.02 | 20.84 | 20.02 | 20.60 | 20.45 | 2.08% | 9,990 |
| Mar 25, 2026 | 20.63 | 20.63 | 20.16 | 20.18 | 20.03 | -1.42% | 7,860 |
| Mar 24, 2026 | 20.76 | 20.76 | 20.47 | 20.47 | 20.32 | -1.68% | 5,194 |
| Mar 23, 2026 | 20.24 | 20.82 | 20.24 | 20.82 | 20.67 | 4.20% | 10,613 |
| Mar 20, 2026 | 19.97 | 20.29 | 19.93 | 19.98 | 19.83 | -0.15% | 40,182 |
| Mar 19, 2026 | 19.90 | 20.20 | 19.81 | 20.01 | 19.86 | 0.60% | 8,835 |