SB Financial Group Inc. (SBFG)
NASDAQ: SBFG
· Real-Time Price · USD
21.84
-0.19 (-0.86%)
At close: Sep 05, 2025, 11:37 AM
SBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.07 | 22.25 | 21.75 | 22.03 | 22.03 | 0.55% | 27,138 |
| Sep 3, 2025 | 21.50 | 21.98 | 21.06 | 21.91 | 21.91 | 2.14% | 28,800 |
| Sep 2, 2025 | 20.92 | 21.46 | 20.61 | 21.45 | 21.45 | 2.14% | 48,307 |
| Aug 29, 2025 | 21.36 | 21.81 | 20.93 | 21.00 | 21.00 | -0.71% | 80,400 |
| Aug 28, 2025 | 21.41 | 21.59 | 21.11 | 21.15 | 21.15 | -0.24% | 50,522 |
| Aug 27, 2025 | 20.93 | 21.63 | 20.82 | 21.20 | 21.20 | 1.44% | 35,279 |
| Aug 26, 2025 | 20.94 | 21.12 | 20.82 | 20.90 | 20.90 | 0.10% | 36,900 |
| Aug 25, 2025 | 20.99 | 21.20 | 20.76 | 20.88 | 20.88 | -0.10% | 17,500 |
| Aug 22, 2025 | 20.71 | 21.23 | 20.71 | 20.90 | 20.90 | 0.97% | 49,729 |
| Aug 21, 2025 | 20.63 | 20.72 | 20.50 | 20.70 | 20.70 | -0.24% | 5,800 |
| Aug 20, 2025 | 20.88 | 21.47 | 20.66 | 20.75 | 20.75 | -0.14% | 11,700 |
| Aug 19, 2025 | 20.26 | 21.19 | 20.26 | 20.78 | 20.78 | 0.05% | 13,102 |
| Aug 18, 2025 | 20.81 | 21.33 | 20.64 | 20.77 | 20.77 | -0.19% | 19,820 |
| Aug 15, 2025 | 21.32 | 21.70 | 20.69 | 20.81 | 20.81 | -2.39% | 13,536 |
| Aug 14, 2025 | 21.34 | 21.63 | 21.32 | 21.32 | 21.17 | -1.43% | 10,100 |
| Aug 13, 2025 | 21.29 | 21.77 | 20.86 | 21.63 | 21.48 | 1.64% | 35,922 |
| Aug 12, 2025 | 20.71 | 21.50 | 20.63 | 21.28 | 21.13 | 2.75% | 37,800 |
| Aug 11, 2025 | 20.84 | 21.16 | 19.88 | 20.71 | 20.56 | 0.10% | 15,832 |
| Aug 8, 2025 | 20.21 | 20.90 | 20.19 | 20.69 | 20.54 | 2.99% | 13,503 |
| Aug 7, 2025 | 20.48 | 20.49 | 19.85 | 20.09 | 19.95 | -1.13% | 17,000 |