Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
21.23
-0.47 (-2.17%)
At close: Dec 5, 2025, 4:00 PM EST
21.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7021.7721.1921.2321.23-2.17%7,589
Dec 4, 202521.9222.2021.4821.7021.70-0.37%14,453
Dec 3, 202522.0022.0021.3021.7821.782.83%15,209
Dec 2, 202521.8721.8721.1821.1821.18-2.44%6,889
Dec 1, 202521.3821.9521.1621.7121.711.47%10,981
Nov 28, 202521.5222.0521.4021.4021.40-1.04%12,205
Nov 26, 202521.4521.6520.1221.6221.620.56%15,125
Nov 25, 202521.0221.5220.8421.5021.503.86%12,023
Nov 24, 202521.3521.3520.5720.7020.70-2.01%10,556
Nov 21, 202520.0021.3020.0021.1321.136.21%16,219
Nov 20, 202520.1820.3219.6719.8919.89-0.10%16,516
Nov 19, 202519.8720.3719.8519.9119.910.81%18,919
Nov 18, 202519.5220.2319.5219.7519.750.66%7,946
Nov 17, 202520.2620.3819.6219.6219.62-3.73%18,528
Nov 14, 202521.0721.8120.2520.3820.38-4.63%19,452
Nov 13, 202521.3821.5821.1621.3721.220.80%10,281
Nov 12, 202521.0921.8321.0221.2021.052.07%13,627
Nov 11, 202521.0521.2920.7720.7720.62-1.66%6,748
Nov 10, 202521.9322.4121.1221.1220.97-2.45%21,108
Nov 7, 202521.1321.9620.7121.6521.494.09%23,992
Nov 6, 202520.6921.3320.5020.8020.650.97%22,697
Nov 5, 202519.9420.6319.4520.6020.454.78%10,939
Nov 4, 202519.3619.7919.3619.6619.525.02%12,689
Nov 3, 202519.1119.1118.7218.7218.58-4.29%7,409
Oct 31, 202518.4019.9518.4019.5619.423.77%15,495
Oct 30, 202518.5219.3318.1618.8518.710.48%5,878
Oct 29, 202519.0719.4318.7618.7618.62-3.00%9,727
Oct 28, 202519.2819.3418.9219.3419.200.31%6,842
Oct 27, 202519.2719.6419.2419.2819.140.21%6,383
Oct 24, 202519.0419.2419.0419.2419.10-0.21%1,994
Oct 23, 202519.2819.5519.2419.2819.14-2.87%3,915
Oct 22, 202519.5519.8519.1119.8519.710.81%6,124
Oct 21, 202519.4319.7119.1519.6919.550.72%13,330
Oct 20, 202518.7719.5518.5519.5519.414.49%8,911
Oct 17, 202518.4418.8318.4418.7118.571.49%12,152
Oct 16, 202519.5119.5118.4418.4418.30-6.71%6,888
Oct 15, 202519.5019.7619.3119.7619.62-0.15%6,564
Oct 14, 202518.7719.7918.7619.7919.654.38%20,300
Oct 13, 202518.4219.2818.3318.9618.824.06%16,884
Oct 10, 202518.5118.5118.2018.2218.09-2.15%14,908
Oct 9, 202518.8719.2218.5318.6218.48-3.02%18,437
Oct 8, 202518.8819.2318.8819.2019.060.58%21,469
Oct 7, 202519.2119.3518.9719.0918.95-1.85%13,362
Oct 6, 202519.1819.4519.1819.4519.311.35%10,328
Oct 3, 202519.2819.3819.1219.1919.050.63%6,997
Oct 2, 202519.0919.3718.9519.0718.93-0.16%12,386
Oct 1, 202519.1719.3518.9219.1018.96-0.98%12,491
Sep 30, 202519.1719.3519.0419.2919.15-1.28%13,358
Sep 29, 202520.5620.5619.4919.5419.40-3.65%36,252
Sep 26, 202520.5320.9520.1520.2820.13-1.36%10,213
Sep 25, 202520.2720.9020.0320.5620.411.08%7,765
Sep 24, 202520.5521.4320.3120.3420.19-0.97%10,890
Sep 23, 202520.4621.3020.0420.5420.391.28%17,597
Sep 22, 202520.7120.9220.1920.2820.13-3.70%19,813
Sep 19, 202521.1121.1120.2221.0620.91-0.33%62,592
Sep 18, 202520.5521.2320.5521.1320.981.88%10,632
Sep 17, 202520.4221.1120.0520.7420.591.12%20,066
Sep 16, 202520.4320.5620.0020.5120.360.64%16,329
Sep 15, 202520.8620.8620.3020.3820.23-2.44%11,664
Sep 12, 202521.5921.5920.8920.8920.74-3.06%5,378
Sep 11, 202521.4321.7421.4321.5521.390.56%6,342
Sep 10, 202521.6021.6021.2121.4321.27-0.97%6,941
Sep 9, 202520.0021.8320.0021.6421.48-2.04%8,811
Sep 8, 202522.0122.0921.8622.0921.93-0.05%11,359
Sep 5, 202522.1522.3621.8622.1021.940.32%11,207
Sep 4, 202522.0722.2521.7522.0321.870.55%26,276
Sep 3, 202521.5021.9821.0621.9121.752.14%28,782
Sep 2, 202520.9221.4620.6121.4521.292.14%48,307
Aug 29, 202521.3621.8120.9321.0020.85-0.71%80,373
Aug 28, 202521.4121.5921.1121.1521.00-0.24%50,522
Aug 27, 202520.9321.6320.8221.2021.051.44%35,279
Aug 26, 202520.9421.1220.8220.9020.750.10%36,886
Aug 25, 202520.9921.2020.7620.8820.73-0.10%17,485
Aug 22, 202520.7121.2320.7120.9020.750.97%49,729
Aug 21, 202520.6320.7220.5020.7020.55-0.24%5,778
Aug 20, 202520.8821.4720.6620.7520.60-0.14%11,694
Aug 19, 202520.2621.1920.2620.7820.630.05%13,102
Aug 18, 202520.8121.3320.6420.7720.62-0.19%19,820
Aug 15, 202521.3221.7020.6920.8120.66-2.39%13,536
Aug 14, 202521.3421.6321.3221.3221.02-1.43%10,073
Aug 13, 202521.2921.7720.8621.6321.321.64%35,922
Aug 12, 202520.7121.5020.6321.2820.982.75%37,757
Aug 11, 202520.8421.1619.8820.7120.420.10%15,832
Aug 8, 202520.2120.9020.1920.6920.402.99%13,503
Aug 7, 202520.4820.4919.8520.0919.80-1.13%16,986
Aug 6, 202520.0220.5220.0220.3220.030.35%13,044
Aug 5, 202520.2720.5519.8820.2519.960.75%46,526
Aug 4, 202519.1220.1119.1220.1019.815.96%22,903
Aug 1, 202518.7518.9718.3418.9718.700.85%17,621
Jul 31, 202519.1119.1618.8118.8118.54-2.59%15,138
Jul 30, 202519.5519.8218.9519.3119.04-0.57%17,770
Jul 29, 202520.0620.0619.4019.4219.14-1.77%11,682
Jul 28, 202519.6820.0219.6819.7719.490.20%16,059
Jul 25, 202519.7520.0719.3119.7319.45-0.35%13,235
Jul 24, 202519.7720.0719.7219.8019.520.25%18,574
Jul 23, 202519.6719.8119.6219.7519.470.87%20,900
Jul 22, 202519.7719.8019.5019.5819.30-1.56%18,101
Jul 21, 202519.5319.9019.5319.8919.612.00%16,150
Jul 18, 202519.7219.9519.4619.5019.22-22,063
Jul 17, 202519.0919.7919.0919.5019.221.30%29,975