Skip to main content
logo
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
28.61
-1.01 (-3.41%)
At close: Sep 30, 2026, 4:00 PM EDT
28.94
+0.33 (1.15%)
After-hours: Sep 30, 2026, 7:30 PM EDT

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202629.4729.8528.5828.9428.94-2.30%16,275
Sep 29, 202630.1230.1229.1029.6229.62-1.23%16,974
Sep 28, 202629.8132.9329.5429.9929.990.44%9,126
Sep 25, 202630.8430.8429.2429.8629.86-2.83%16,186
Sep 24, 202629.9030.7329.6130.7330.732.03%9,034
Sep 23, 202630.0030.4429.5430.1230.120.17%10,686
Sep 22, 202629.8730.4828.4330.0730.070.64%20,608
Sep 21, 202629.0629.8824.3729.8829.881.36%10,705
Sep 18, 202629.5229.6828.8729.4829.480.24%31,341
Sep 17, 202629.6229.7228.8929.4129.410.31%13,501
Sep 16, 202629.2529.6728.8629.3229.320.93%42,614
Sep 15, 202628.7329.7328.7329.0529.050.21%14,307
Sep 14, 202629.1429.8728.9728.9928.99-0.51%10,301
Sep 11, 202629.3329.5228.3129.1429.14-1.02%7,402
Sep 10, 202629.0429.4828.9029.4429.441.41%9,505
Sep 9, 202629.3029.4128.5829.0329.03-0.96%8,428
Sep 8, 202630.0530.0528.9429.3129.31-2.25%21,102
Sep 4, 202629.2230.0729.1529.9929.992.62%16,846
Sep 3, 202628.5629.3128.5629.2229.223.65%17,388
Sep 2, 202628.5029.1528.1928.1928.191.44%23,965
Sep 1, 202627.7028.0326.7527.7927.790.32%17,636
Aug 31, 202627.3027.9827.2627.7027.700.14%10,260
Aug 28, 202627.9228.4726.9527.6627.66-0.75%19,901
Aug 27, 202627.5727.9227.3727.8727.871.16%9,680
Aug 26, 202627.0627.7227.0627.5527.551.81%12,077
Aug 25, 202627.8527.8526.9327.0627.06-2.87%18,204
Aug 24, 202627.0027.8926.5627.8627.864.86%26,527
Aug 21, 202627.0427.0726.5526.5726.57-0.23%22,624
Aug 20, 202626.3827.0226.3826.6326.630.23%9,351
Aug 19, 202626.9927.1726.4826.5726.57-0.45%12,880
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%15,101
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