SB Financial Group Inc. (SBFG)
NASDAQ: SBFG
· Real-Time Price · USD
20.56
0.22 (1.08%)
At close: Sep 25, 2025, 3:59 PM
20.56
0.00%
After-hours: Sep 25, 2025, 04:17 PM EDT
SBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.55 | 21.43 | 20.31 | 20.34 | 20.34 | -0.97% | 11,114 |
| 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 |
| Sep 18, 2025 | 20.55 | 21.23 | 20.55 | 21.13 | 21.13 | 1.88% | 10,632 |
| Sep 17, 2025 | 20.42 | 21.11 | 20.05 | 20.74 | 20.74 | 1.12% | 20,066 |
| Sep 16, 2025 | 20.43 | 20.56 | 20.00 | 20.51 | 20.51 | 0.64% | 16,329 |
| Sep 15, 2025 | 20.86 | 20.86 | 20.30 | 20.38 | 20.38 | -2.44% | 11,700 |
| Sep 12, 2025 | 21.59 | 21.59 | 20.89 | 20.89 | 20.89 | -3.06% | 5,400 |
| Sep 11, 2025 | 21.43 | 21.74 | 21.43 | 21.55 | 21.55 | 0.56% | 6,342 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.21 | 21.43 | 21.43 | -0.97% | 6,941 |
| Sep 9, 2025 | 20.00 | 21.83 | 20.00 | 21.64 | 21.64 | -2.04% | 8,811 |
| Sep 8, 2025 | 22.01 | 22.09 | 21.86 | 22.09 | 22.09 | -0.05% | 11,400 |
| Sep 5, 2025 | 22.15 | 22.36 | 21.86 | 22.10 | 22.10 | 0.32% | 11,207 |
| Sep 4, 2025 | 22.07 | 22.25 | 21.75 | 22.03 | 22.03 | 0.55% | 26,300 |
| 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 |