SB Financial Group, Inc. (SBFG)

NASDAQ: SBFG · Real-Time Price · USD

24.75

+1.32 (5.63%)

At close: Jun 26, 2026, 4:00 PM EDT

24.75

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

SB Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	23.57	24.77	22.86	24.75	24.75	5.63%	876,466
Jun 25, 2026	24.03	25.05	23.16	23.43	23.43	-1.60%	59,073
Jun 24, 2026	23.25	24.05	22.85	23.81	23.81	2.85%	77,282
Jun 23, 2026	22.93	23.29	22.80	23.15	23.15	0.52%	40,320
Jun 22, 2026	23.01	23.08	22.54	23.03	23.03	0.09%	62,456
Jun 18, 2026	22.72	23.05	22.08	23.01	23.01	2.22%	29,409
Jun 17, 2026	22.31	22.93	22.13	22.51	22.51	0.81%	26,405
Jun 16, 2026	22.93	23.16	22.33	22.33	22.33	-2.62%	28,407
Jun 15, 2026	23.49	23.65	22.85	22.93	22.93	-1.63%	23,521
Jun 12, 2026	22.83	23.45	22.68	23.31	23.31	2.01%	32,811
Jun 11, 2026	22.67	22.85	21.71	22.85	22.85	0.79%	17,761
Jun 10, 2026	22.89	23.00	22.19	22.67	22.67	-0.96%	15,513
Jun 9, 2026	22.24	22.89	22.00	22.89	22.89	2.92%	16,921
Jun 8, 2026	22.22	22.44	21.93	22.24	22.24	0.09%	17,416
Jun 5, 2026	21.87	22.38	21.87	22.22	22.22	0.54%	16,264
Jun 4, 2026	20.96	22.10	20.96	22.10	22.10	5.11%	16,104
Jun 3, 2026	21.29	21.29	21.00	21.03	21.03	-0.59%	28,074
Jun 2, 2026	21.39	21.80	21.12	21.15	21.15	-1.08%	13,372
Jun 1, 2026	21.52	21.91	21.27	21.38	21.38	-1.02%	16,723
May 29, 2026	21.97	22.41	21.50	21.60	21.60	-1.73%	21,325
May 28, 2026	22.06	22.43	21.61	21.98	21.98	-1.04%	16,917
May 27, 2026	22.09	22.37	22.06	22.21	22.21	-0.40%	10,748
May 26, 2026	21.80	22.43	21.80	22.30	22.30	2.20%	11,135
May 22, 2026	21.70	21.89	21.60	21.82	21.82	1.49%	6,195
May 21, 2026	21.50	21.67	21.37	21.50	21.50	-1.24%	8,748
May 20, 2026	21.63	21.77	21.63	21.77	21.77	0.88%	5,672
May 19, 2026	21.10	21.70	21.10	21.58	21.58	0.84%	5,371
May 18, 2026	21.26	21.76	21.26	21.40	21.40	0.66%	6,430
May 15, 2026	21.60	21.60	21.26	21.26	21.26	-2.07%	9,016
May 14, 2026	21.95	22.27	21.87	21.87	21.71	-0.41%	4,857
May 13, 2026	22.14	23.00	21.96	21.96	21.80	-2.31%	4,228
May 12, 2026	22.34	22.48	21.95	22.48	22.32	0.63%	5,187
May 11, 2026	21.68	22.34	21.68	22.34	22.18	0.27%	6,633
May 8, 2026	22.65	22.78	22.28	22.28	22.12	-2.28%	6,234
May 7, 2026	22.54	22.97	22.50	22.80	22.63	1.47%	5,519
May 6, 2026	21.79	22.66	21.79	22.47	22.31	3.12%	9,490
May 5, 2026	21.34	21.79	21.34	21.79	21.63	1.21%	5,202
May 4, 2026	21.69	22.35	21.15	21.53	21.37	-0.74%	18,732
May 1, 2026	20.86	21.69	20.86	21.69	21.53	4.08%	5,657
Apr 30, 2026	21.04	21.48	20.82	20.84	20.69	-1.93%	8,591
Apr 29, 2026	21.90	22.09	21.25	21.25	21.09	-5.43%	17,900
Apr 28, 2026	22.98	23.00	22.34	22.47	22.31	0.58%	12,057
Apr 27, 2026	22.16	23.00	22.16	22.34	22.18	0.72%	11,374
Apr 24, 2026	21.32	22.18	21.32	22.18	22.02	4.08%	4,708
Apr 23, 2026	20.93	22.04	20.93	21.31	21.15	-1.30%	4,698
Apr 22, 2026	20.88	21.67	20.88	21.59	21.43	2.86%	7,169
Apr 21, 2026	21.82	21.82	20.99	20.99	20.84	-4.24%	4,736
Apr 20, 2026	22.28	22.55	21.92	21.92	21.76	-2.75%	11,115
Apr 17, 2026	22.22	22.70	22.18	22.54	22.38	2.73%	10,793
Apr 16, 2026	22.00	22.00	21.94	21.94	21.78	-1.04%	3,064
Apr 15, 2026	22.38	22.42	22.05	22.17	22.01	-1.60%	5,525
Apr 14, 2026	22.36	22.53	22.20	22.53	22.37	0.45%	4,709
Apr 13, 2026	22.06	22.70	21.25	22.43	22.27	0.58%	9,903
Apr 10, 2026	22.31	22.60	22.09	22.30	22.14	0.36%	4,205
Apr 9, 2026	21.98	22.22	21.14	22.22	22.06	-0.67%	7,837
Apr 8, 2026	21.46	22.37	21.46	22.37	22.21	6.17%	13,780
Apr 7, 2026	20.68	21.11	20.68	21.07	20.92	2.18%	9,094
Apr 6, 2026	20.42	21.09	20.42	20.62	20.47	0.68%	15,891
Apr 2, 2026	20.53	21.18	20.34	20.48	20.33	-1.35%	9,821
Apr 1, 2026	20.94	21.19	20.76	20.76	20.61	-1.14%	8,044
Mar 31, 2026	21.36	21.36	20.90	21.00	20.85	-1.04%	12,553
Mar 30, 2026	20.73	21.22	20.65	21.22	21.06	3.11%	10,049
Mar 27, 2026	20.54	20.74	20.28	20.58	20.43	-0.10%	7,713
Mar 26, 2026	20.02	20.84	20.02	20.60	20.45	2.08%	9,990
Mar 25, 2026	20.63	20.63	20.16	20.18	20.03	-1.42%	7,860
Mar 24, 2026	20.76	20.76	20.47	20.47	20.32	-1.68%	5,194
Mar 23, 2026	20.24	20.82	20.24	20.82	20.67	4.20%	10,613
Mar 20, 2026	19.97	20.29	19.93	19.98	19.83	-0.15%	40,182
Mar 19, 2026	19.90	20.20	19.81	20.01	19.86	0.60%	8,835
Mar 18, 2026	20.23	20.23	19.87	19.89	19.74	-1.73%	16,003
Mar 17, 2026	20.31	20.69	20.18	20.24	20.09	-0.34%	21,738
Mar 16, 2026	20.09	20.31	20.01	20.31	20.16	2.16%	9,267
Mar 13, 2026	20.37	20.37	19.88	19.88	19.73	-1.92%	9,877
Mar 12, 2026	20.00	20.83	19.54	20.27	20.12	0.20%	17,966
Mar 11, 2026	20.00	20.35	19.75	20.23	20.08	0.35%	18,910
Mar 10, 2026	20.12	20.37	19.97	20.16	20.01	-1.03%	12,084
Mar 9, 2026	20.11	20.55	19.95	20.37	20.22	-	13,299
Mar 6, 2026	20.31	20.44	20.11	20.37	20.22	-1.26%	13,241
Mar 5, 2026	20.66	20.66	20.35	20.63	20.48	-0.05%	10,573
Mar 4, 2026	20.52	20.72	20.47	20.64	20.49	0.39%	8,887
Mar 3, 2026	20.31	20.75	20.12	20.56	20.41	-0.72%	14,608
Mar 2, 2026	20.61	20.96	19.95	20.71	20.56	-0.24%	15,094
Feb 27, 2026	21.20	21.48	20.75	20.76	20.61	-2.08%	27,670
Feb 26, 2026	20.99	21.37	20.99	21.20	21.04	0.62%	8,240
Feb 25, 2026	20.77	21.08	20.76	21.07	20.92	1.25%	8,262
Feb 24, 2026	21.21	21.26	20.81	20.81	20.66	-1.84%	7,424
Feb 23, 2026	21.69	21.69	21.03	21.20	21.04	-2.12%	14,193
Feb 20, 2026	21.30	21.66	21.18	21.66	21.50	1.26%	9,626
Feb 19, 2026	21.20	21.46	21.02	21.39	21.23	1.09%	8,221
Feb 18, 2026	21.26	21.33	20.95	21.16	21.01	-0.42%	14,280
Feb 17, 2026	20.97	21.29	20.81	21.25	21.09	1.53%	14,009
Feb 13, 2026	20.99	21.82	20.91	20.93	20.78	-0.02%	9,447
Feb 12, 2026	21.49	21.49	20.91	21.09	20.78	-0.52%	7,959
Feb 11, 2026	21.23	21.42	21.17	21.20	20.89	-0.09%	7,768
Feb 10, 2026	21.41	21.81	21.14	21.22	20.91	-2.08%	22,211
Feb 9, 2026	21.98	22.20	21.67	21.67	21.35	-2.03%	8,293
Feb 6, 2026	22.55	22.55	22.11	22.12	21.80	-0.09%	11,268
Feb 5, 2026	22.22	22.22	22.05	22.14	21.82	-0.32%	8,628
Feb 4, 2026	22.39	22.70	21.76	22.21	21.89	-0.09%	12,314
Feb 3, 2026	22.62	22.74	21.66	22.23	21.91	-1.29%	7,842