SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
22.86
+0.35 (1.55%)
At close: Jun 18, 2026, 4:00 PM EDT
23.01
+0.15 (0.66%)
After-hours: Jun 18, 2026, 4:10 PM EDT
SB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.72 | 23.05 | 22.08 | 23.01 | 23.01 | 2.22% | 29,409 |
| Jun 17, 2026 | 22.31 | 22.93 | 22.13 | 22.51 | 22.51 | 0.81% | 26,405 |
| Jun 16, 2026 | 22.93 | 23.16 | 22.33 | 22.33 | 22.33 | -2.62% | 28,407 |
| Jun 15, 2026 | 23.49 | 23.65 | 22.85 | 22.93 | 22.93 | -1.63% | 23,521 |
| Jun 12, 2026 | 22.83 | 23.45 | 22.68 | 23.31 | 23.31 | 2.01% | 32,811 |
| Jun 11, 2026 | 22.67 | 22.85 | 21.71 | 22.85 | 22.85 | 0.79% | 17,761 |
| Jun 10, 2026 | 22.89 | 23.00 | 22.19 | 22.67 | 22.67 | -0.96% | 15,513 |
| Jun 9, 2026 | 22.24 | 22.89 | 22.00 | 22.89 | 22.89 | 2.92% | 16,921 |
| Jun 8, 2026 | 22.22 | 22.44 | 21.93 | 22.24 | 22.24 | 0.09% | 17,416 |
| Jun 5, 2026 | 21.87 | 22.38 | 21.87 | 22.22 | 22.22 | 0.54% | 16,264 |
| Jun 4, 2026 | 20.96 | 22.10 | 20.96 | 22.10 | 22.10 | 5.11% | 16,104 |
| Jun 3, 2026 | 21.29 | 21.29 | 21.00 | 21.03 | 21.03 | -0.59% | 28,074 |
| Jun 2, 2026 | 21.39 | 21.80 | 21.12 | 21.15 | 21.15 | -1.08% | 13,372 |
| Jun 1, 2026 | 21.52 | 21.91 | 21.27 | 21.38 | 21.38 | -1.02% | 16,723 |
| May 29, 2026 | 21.97 | 22.41 | 21.50 | 21.60 | 21.60 | -1.73% | 21,325 |
| 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% | 10,748 |
| 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 |