SB Financial Group Inc. (SBFG)
NASDAQ: SBFG
· Real-Time Price · USD
18.71
0.28 (1.49%)
At close: Oct 17, 2025, 3:59 PM
18.71
0.00%
After-hours: Oct 17, 2025, 04:32 PM EDT
SBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.51 | 19.51 | 18.43 | 18.43 | 18.43 | -6.73% | 6,886 |
| Oct 15, 2025 | 19.50 | 19.76 | 19.31 | 19.76 | 19.76 | -0.15% | 6,600 |
| Oct 14, 2025 | 18.77 | 19.79 | 18.76 | 19.79 | 19.79 | 4.38% | 20,300 |
| Oct 13, 2025 | 18.42 | 19.28 | 18.33 | 18.96 | 18.96 | 4.06% | 16,900 |
| Oct 10, 2025 | 18.51 | 18.51 | 18.20 | 18.22 | 18.22 | -2.15% | 14,908 |
| Oct 9, 2025 | 18.87 | 19.22 | 18.53 | 18.62 | 18.62 | -3.02% | 18,437 |
| Oct 8, 2025 | 18.88 | 19.23 | 18.88 | 19.20 | 19.20 | 0.58% | 21,500 |
| Oct 7, 2025 | 19.21 | 19.35 | 18.97 | 19.09 | 19.09 | -1.85% | 13,400 |
| Oct 6, 2025 | 19.18 | 19.45 | 19.18 | 19.45 | 19.45 | 1.35% | 10,328 |
| Oct 3, 2025 | 19.28 | 19.38 | 19.12 | 19.19 | 19.19 | 0.63% | 7,000 |
| Oct 2, 2025 | 19.09 | 19.37 | 18.95 | 19.07 | 19.07 | -0.16% | 12,400 |
| Oct 1, 2025 | 19.17 | 19.35 | 18.92 | 19.10 | 19.10 | -0.98% | 12,500 |
| Sep 30, 2025 | 19.17 | 19.35 | 19.04 | 19.29 | 19.29 | -1.28% | 13,400 |
| Sep 29, 2025 | 20.56 | 20.56 | 19.49 | 19.54 | 19.54 | -3.65% | 36,300 |
| Sep 26, 2025 | 20.53 | 20.95 | 20.15 | 20.28 | 20.28 | -1.36% | 10,213 |
| Sep 25, 2025 | 20.27 | 20.90 | 20.03 | 20.56 | 20.56 | 1.08% | 7,800 |
| Sep 24, 2025 | 20.55 | 21.43 | 20.31 | 20.34 | 20.34 | -0.97% | 10,900 |
| Sep 23, 2025 | 20.46 | 21.30 | 20.04 | 20.54 | 20.54 | 1.28% | 17,600 |
| Sep 22, 2025 | 20.71 | 20.92 | 20.19 | 20.28 | 20.28 | -3.70% | 19,813 |
| Sep 19, 2025 | 21.11 | 21.11 | 20.22 | 21.06 | 21.06 | -0.33% | 62,600 |
Page 1 of 136