Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
22.47
+0.13 (0.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9823.0022.3422.4722.470.58%12,057
Apr 27, 202622.1623.0022.1622.3422.340.72%11,374
Apr 24, 202621.3222.1821.3222.1822.184.08%4,708
Apr 23, 202620.9322.0420.9321.3121.31-1.30%4,698
Apr 22, 202620.8821.6720.8821.5921.592.86%7,169
Apr 21, 202621.8221.8220.9920.9920.99-4.24%4,736
Apr 20, 202622.2822.5521.9221.9221.92-2.75%11,114
Apr 17, 202622.2222.7022.1822.5422.542.73%10,793
Apr 16, 202622.0022.0021.9421.9421.94-1.04%3,063
Apr 15, 202622.3822.4222.0522.1722.17-1.60%5,525
Apr 14, 202622.3622.5322.2022.5322.530.45%4,709
Apr 13, 202622.0622.7021.2522.4322.430.58%9,903
Apr 10, 202622.3122.6022.0922.3022.300.36%4,205
Apr 9, 202621.9822.2221.1422.2222.22-0.67%7,837
Apr 8, 202621.4622.3721.4622.3722.376.17%13,780
Apr 7, 202620.6821.1120.6821.0721.072.18%9,094
Apr 6, 202620.4221.0920.4220.6220.620.68%15,891
Apr 2, 202620.5321.1820.3420.4820.48-1.35%9,821
Apr 1, 202620.9421.1920.7620.7620.76-1.14%8,044
Mar 31, 202621.3621.3620.9021.0021.00-1.04%12,553
Mar 30, 202620.7321.2220.6521.2221.223.11%10,049
Mar 27, 202620.5420.7420.2820.5820.58-0.10%7,713
Mar 26, 202620.0220.8420.0220.6020.602.08%9,990
Mar 25, 202620.6320.6320.1620.1820.18-1.42%7,860
Mar 24, 202620.7620.7620.4720.4720.47-1.68%5,194
Mar 23, 202620.2420.8220.2420.8220.824.20%10,613
Mar 20, 202619.9720.2919.9319.9819.98-0.15%40,182
Mar 19, 202619.9020.2019.8120.0120.010.60%8,835
Mar 18, 202620.2320.2319.8719.8919.89-1.73%16,003
Mar 17, 202620.3120.6920.1820.2420.24-0.34%21,738
Mar 16, 202620.0920.3120.0120.3120.312.16%9,267
Mar 13, 202620.3720.3719.8819.8819.88-1.92%9,877
Mar 12, 202620.0020.8319.5420.2720.270.20%17,966
Mar 11, 202620.0020.3519.7520.2320.230.35%18,910
Mar 10, 202620.1220.3719.9720.1620.16-1.03%12,084
Mar 9, 202620.1120.5519.9520.3720.37-13,299
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%14,608
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%14,009
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