SB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.06	26.27	25.77	26.27	26.27	1.74%	16,603
Jul 9, 2026	25.59	26.23	25.59	25.82	25.82	0.90%	26,166
Jul 8, 2026	26.32	26.49	25.47	25.59	25.59	-2.07%	43,078
Jul 7, 2026	26.00	26.80	25.71	26.13	26.13	0.54%	50,043
Jul 6, 2026	25.08	25.99	24.91	25.99	25.99	3.63%	34,259
Jul 2, 2026	25.65	26.00	24.77	25.08	25.08	-1.99%	36,162
Jul 1, 2026	25.44	25.73	23.89	25.59	25.59	1.27%	48,751
Jun 30, 2026	24.50	25.67	24.12	25.27	25.27	3.31%	64,457
Jun 29, 2026	24.71	24.91	23.62	24.46	24.46	-1.17%	58,542
Jun 26, 2026	23.57	24.77	22.86	24.75	24.75	5.63%	876,466
Jun 25, 2026	24.03	25.05	23.16	23.43	23.43	-1.60%	59,073
Jun 24, 2026	23.25	24.05	22.85	23.81	23.81	2.85%	77,282
Jun 23, 2026	22.93	23.29	22.80	23.15	23.15	0.52%	40,320
Jun 22, 2026	23.01	23.08	22.54	23.03	23.03	0.09%	62,456
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