SB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,678
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
Aug 28, 2026	27.92	28.47	26.95	27.66	27.66	-0.75%	19,901
Aug 27, 2026	27.57	27.92	27.37	27.87	27.87	1.16%	9,680
Aug 26, 2026	27.06	27.72	27.06	27.55	27.55	1.81%	12,077
Aug 25, 2026	27.85	27.85	26.93	27.06	27.06	-2.87%	18,204
Aug 24, 2026	27.00	27.89	26.56	27.86	27.86	4.86%	26,527
Aug 21, 2026	27.04	27.07	26.55	26.57	26.57	-0.23%	22,624
Aug 20, 2026	26.38	27.02	26.38	26.63	26.63	0.23%	9,351
Aug 19, 2026	26.99	27.17	26.48	26.57	26.57	-0.45%	12,880
Aug 18, 2026	26.99	27.06	26.22	26.69	26.69	-1.51%	10,669
Aug 17, 2026	26.18	27.53	26.18	27.10	27.10	-0.51%	13,836
Aug 14, 2026	27.13	27.44	26.43	27.24	27.24	0.22%	17,259
Aug 13, 2026	28.00	28.38	27.34	27.34	27.18	-2.01%	15,101
Aug 12, 2026	27.53	27.90	27.20	27.90	27.74	2.42%	18,816
Aug 11, 2026	26.70	27.27	26.70	27.24	27.08	2.60%	18,286