Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.01
-0.36 (-1.77%)
Mar 9, 2026, 3:22 PM EDT - Market open

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.1120.1119.9520.00--1.82%7,530
Mar 6, 202620.3120.4420.1120.3720.37-1.26%13,241
Mar 5, 202620.6620.6620.3520.6320.63-0.05%10,573
Mar 4, 202620.5220.7220.4720.6420.640.39%8,887
Mar 3, 202620.3120.7520.1220.5620.56-0.72%14,597
Mar 2, 202620.6120.9619.9520.7120.71-0.24%15,094
Feb 27, 202621.2021.4820.7520.7620.76-2.08%27,670
Feb 26, 202620.9921.3720.9921.2021.200.62%8,240
Feb 25, 202620.7721.0820.7621.0721.071.25%8,262
Feb 24, 202621.2121.2620.8120.8120.81-1.84%7,424
Feb 23, 202621.6921.6921.0321.2021.20-2.12%14,193
Feb 20, 202621.3021.6621.1821.6621.661.26%9,626
Feb 19, 202621.2021.4621.0221.3921.391.09%8,221
Feb 18, 202621.2621.3320.9521.1621.16-0.42%14,280
Feb 17, 202620.9721.2920.8121.2521.251.53%14,007
Feb 13, 202620.9921.8220.9120.9320.93-0.76%9,447
Feb 12, 202621.4921.4920.9121.0920.94-0.52%7,959
Feb 11, 202621.2321.4221.1721.2021.04-0.09%7,768
Feb 10, 202621.4121.8121.1421.2221.06-2.08%22,211
Feb 9, 202621.9822.2021.6721.6721.51-2.03%8,293
Feb 6, 202622.5522.5522.1122.1221.96-0.09%11,268
Feb 5, 202622.2222.2222.0522.1421.98-0.32%8,628
Feb 4, 202622.3922.7021.7622.2122.05-0.09%12,314
Feb 3, 202622.6222.7421.6622.2322.07-1.29%7,842
Feb 2, 202622.2222.8721.9022.5222.35-1.36%27,149
Jan 30, 202621.7022.9921.4122.8322.661.11%11,025
Jan 29, 202621.8622.5821.8622.5822.413.86%5,437
Jan 28, 202622.0322.0321.2921.7421.58-1.63%5,311
Jan 27, 202621.9822.5421.9822.1021.940.14%7,713
Jan 26, 202622.0422.4122.0422.0721.910.23%4,912
Jan 23, 202622.7822.7822.0222.0221.86-4.09%6,968
Jan 22, 202622.4923.0622.4922.9622.792.09%5,891
Jan 21, 202621.8422.5021.8422.4922.324.27%9,874
Jan 20, 202621.5122.2421.0821.5721.41-2.15%7,919
Jan 16, 202621.7622.1221.7622.0521.880.98%6,440
Jan 15, 202621.6522.1120.6721.8321.671.06%8,826
Jan 14, 202621.2521.6121.0221.6021.442.37%8,535
Jan 13, 202621.0721.4821.0121.1020.94-0.52%10,292
Jan 12, 202621.0721.5620.9021.2121.050.90%7,676
Jan 9, 202621.2321.2820.9921.0220.87-1.41%9,793
Jan 8, 202621.0021.5421.0021.3221.161.91%17,208
Jan 7, 202621.2121.9120.8620.9220.77-3.15%18,322
Jan 6, 202621.8521.9021.3921.6021.44-2.39%9,422
Jan 5, 202621.3722.2721.3722.1321.973.56%14,965
Jan 2, 202622.4122.4821.2321.3721.21-4.04%9,914
Dec 31, 202521.9122.2721.7322.2722.111.23%5,114
Dec 30, 202521.7022.9621.5022.0021.841.66%11,658
Dec 29, 202521.7722.0021.5021.6421.48-1.14%13,998
Dec 26, 202522.0022.3321.7121.8921.73-0.50%9,630
Dec 24, 202522.3622.6021.6322.0021.84-1.26%8,848
Dec 23, 202522.5122.5922.2722.2822.12-0.36%6,005
Dec 22, 202523.2023.2822.3622.3622.20-3.08%11,559
Dec 19, 202523.5923.8322.9323.0722.90-2.12%30,083
Dec 18, 202523.5023.9323.3723.5723.400.90%15,319
Dec 17, 202523.3023.8223.2623.3623.19-0.68%8,133
Dec 16, 202523.8523.8723.3023.5223.35-0.93%19,179
Dec 15, 202523.1223.9022.6823.7423.573.08%20,769
Dec 12, 202523.2423.2922.8323.0322.86-2.25%21,874
Dec 11, 202522.8223.7722.8223.5623.393.24%17,765
Dec 10, 202521.8423.1121.8422.8222.654.58%26,106
Dec 9, 202521.6221.9921.3921.8221.661.87%12,891
Dec 8, 202521.2321.5821.2321.4221.260.89%7,296
Dec 5, 202521.7021.7721.1921.2321.07-2.17%7,589
Dec 4, 202521.9222.2021.4821.7021.54-0.37%14,453
Dec 3, 202522.0022.0021.3021.7821.622.83%15,209
Dec 2, 202521.8721.8721.1821.1821.02-2.44%6,889
Dec 1, 202521.3821.9521.1621.7121.551.47%10,981
Nov 28, 202521.5222.0521.4021.4021.24-1.04%12,207
Nov 26, 202521.4521.6520.1221.6221.460.56%15,125
Nov 25, 202521.0221.5220.8421.5021.343.86%12,023
Nov 24, 202521.3521.3520.5720.7020.55-2.01%10,556
Nov 21, 202520.0021.3020.0021.1320.976.21%16,223
Nov 20, 202520.1820.3219.6719.8919.74-0.10%16,516
Nov 19, 202519.8720.3719.8519.9119.760.81%18,919
Nov 18, 202519.5220.2319.5219.7519.600.66%7,946
Nov 17, 202520.2620.3819.6219.6219.48-3.73%18,528
Nov 14, 202521.0721.8120.2520.3820.23-4.63%19,452
Nov 13, 202521.3821.5821.1621.3721.060.80%10,281
Nov 12, 202521.0921.8321.0221.2020.892.07%13,627
Nov 11, 202521.0521.2920.7720.7720.47-1.66%6,748
Nov 10, 202521.9322.4121.1221.1220.81-2.45%21,108
Nov 7, 202521.1321.9620.7121.6521.344.09%23,992
Nov 6, 202520.6921.3320.5020.8020.500.97%22,697
Nov 5, 202519.9420.6319.4520.6020.304.78%10,939
Nov 4, 202519.3619.7919.3619.6619.375.02%12,689
Nov 3, 202519.1119.1118.7218.7218.45-4.29%7,409
Oct 31, 202518.4019.9518.4019.5619.283.77%15,495
Oct 30, 202518.5219.3318.1618.8518.580.48%5,878
Oct 29, 202519.0719.4318.7618.7618.49-3.00%9,727
Oct 28, 202519.2819.3418.9219.3419.060.31%6,842
Oct 27, 202519.2719.6419.2419.2819.000.21%6,383
Oct 24, 202519.0419.2419.0419.2418.96-0.21%1,994
Oct 23, 202519.2819.5519.2419.2819.00-2.87%3,915
Oct 22, 202519.5519.8519.1119.8519.560.81%6,124
Oct 21, 202519.4319.7119.1519.6919.400.72%13,330
Oct 20, 202518.7719.5518.5519.5519.274.49%8,911
Oct 17, 202518.4418.8318.4418.7118.441.49%12,152
Oct 16, 202519.5119.5118.4418.4418.17-6.71%6,888
Oct 15, 202519.5019.7619.3119.7619.47-0.15%6,564
Oct 14, 202518.7719.7918.7619.7919.504.38%20,300