SB Financial Group Inc. (SBFG)
NASDAQ: SBFG
· Real-Time Price · USD
20.70
-0.62 (-2.91%)
At close: Aug 15, 2025, 3:59 PM
20.81
0.53%
After-hours: Aug 15, 2025, 04:10 PM EDT
SBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.34 | 21.63 | 21.32 | 21.32 | 21.32 | -1.43% | 10,073 |
| Aug 13, 2025 | 21.29 | 21.77 | 20.86 | 21.63 | 21.63 | 1.64% | 35,922 |
| Aug 12, 2025 | 20.71 | 21.50 | 20.63 | 21.28 | 21.28 | 2.75% | 37,800 |
| Aug 11, 2025 | 20.84 | 21.16 | 19.88 | 20.71 | 20.71 | 0.10% | 15,832 |
| Aug 8, 2025 | 20.21 | 20.90 | 20.19 | 20.69 | 20.69 | 2.99% | 13,503 |
| Aug 7, 2025 | 20.48 | 20.49 | 19.85 | 20.09 | 20.09 | -1.13% | 17,000 |
| Aug 6, 2025 | 20.02 | 20.52 | 20.02 | 20.32 | 20.32 | 0.35% | 13,044 |
| Aug 5, 2025 | 20.27 | 20.55 | 19.88 | 20.25 | 20.25 | 0.75% | 46,526 |
| Aug 4, 2025 | 19.12 | 20.11 | 19.12 | 20.10 | 20.10 | 5.96% | 22,903 |
| Aug 1, 2025 | 18.75 | 18.97 | 18.34 | 18.97 | 18.97 | 0.85% | 17,621 |
| Jul 31, 2025 | 19.11 | 19.16 | 18.81 | 18.81 | 18.81 | -2.59% | 15,138 |
| Jul 30, 2025 | 19.55 | 19.82 | 18.95 | 19.31 | 19.31 | -0.57% | 17,800 |
| Jul 29, 2025 | 20.06 | 20.06 | 19.40 | 19.42 | 19.42 | -1.77% | 11,700 |
| Jul 28, 2025 | 19.68 | 20.02 | 19.68 | 19.77 | 19.77 | 0.20% | 16,100 |
| Jul 25, 2025 | 19.75 | 20.07 | 19.31 | 19.73 | 19.73 | -0.35% | 13,235 |
| Jul 24, 2025 | 19.77 | 20.07 | 19.72 | 19.80 | 19.80 | 0.25% | 18,600 |
| Jul 23, 2025 | 19.67 | 19.81 | 19.62 | 19.75 | 19.75 | 0.87% | 20,900 |
| Jul 22, 2025 | 19.77 | 19.80 | 19.50 | 19.58 | 19.58 | -1.56% | 18,101 |
| Jul 21, 2025 | 19.53 | 19.90 | 19.53 | 19.89 | 19.89 | 2.00% | 16,200 |
| Jul 18, 2025 | 19.72 | 19.95 | 19.46 | 19.50 | 19.50 | 0.00% | 22,063 |