Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
20.81
-0.36 (-1.70%)
At close: Aug 15, 2025, 4:00 PM
21.22
+0.41 (1.97%)
After-hours: Aug 15, 2025, 4:16 PM EDT

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202521.3221.7020.6920.8120.81-2.39%13,536
Aug 14, 202521.3421.6321.3221.3221.17-1.43%10,073
Aug 13, 202521.2921.7720.8621.6321.481.64%35,922
Aug 12, 202520.7121.5020.6321.2821.132.75%37,757
Aug 11, 202520.8421.1619.8820.7120.560.10%15,832
Aug 8, 202520.2120.9020.1920.6920.542.99%13,503
Aug 7, 202520.4820.4919.8520.0919.95-1.13%16,986
Aug 6, 202520.0220.5220.0220.3220.180.35%13,044
Aug 5, 202520.2720.5519.8820.2520.110.75%46,526
Aug 4, 202519.1220.1119.1220.1019.965.96%22,903
Aug 1, 202518.7518.9718.3418.9718.830.85%17,621
Jul 31, 202519.1119.1618.8118.8118.68-2.59%15,138
Jul 30, 202519.5519.8218.9519.3119.17-0.57%17,770
Jul 29, 202520.0620.0619.4019.4219.28-1.77%11,682
Jul 28, 202519.6820.0219.6819.7719.630.20%16,059
Jul 25, 202519.7520.0719.3119.7319.59-0.35%13,235
Jul 24, 202519.7720.0719.7219.8019.660.25%18,574
Jul 23, 202519.6719.8119.6219.7519.610.87%20,900
Jul 22, 202519.7719.8019.5019.5819.44-1.56%18,101
Jul 21, 202519.5319.9019.5319.8919.752.00%16,150
Jul 18, 202519.7219.9519.4619.5019.36-22,063
Jul 17, 202519.0919.7919.0919.5019.361.30%29,975
Jul 16, 202518.9519.3718.8319.2519.111.69%15,850
Jul 15, 202519.3019.3018.6218.9318.80-1.46%50,162
Jul 14, 202518.9519.2518.9519.2119.071.59%8,608
Jul 11, 202518.9419.2618.9118.9118.78-2.78%10,430
Jul 10, 202519.6119.8019.4419.4519.31-0.87%23,944
Jul 9, 202519.6619.8719.4519.6219.48-0.41%18,885
Jul 8, 202519.2119.8718.9219.7019.563.14%17,970
Jul 7, 202519.1119.3819.0219.1018.96-0.88%33,775
Jul 3, 202518.8519.2718.8519.2719.131.42%16,653
Jul 2, 202519.1819.4618.8119.0018.86-30,009
Jul 1, 202518.8919.5318.7319.0018.86-0.52%50,900
Jun 30, 202518.0519.1518.0019.1018.963.97%82,551
Jun 27, 202518.0118.4817.7918.3718.241.60%768,936
Jun 26, 202517.5018.4417.5018.0817.953.02%55,227
Jun 25, 202517.7018.0017.1617.5517.42-0.85%29,504
Jun 24, 202517.5117.8017.5117.7017.571.32%46,314
Jun 23, 202517.4617.8017.2117.4717.35-0.85%35,877
Jun 20, 202517.5517.7417.2817.6217.491.44%25,180
Jun 18, 202517.1917.3717.1017.3717.251.05%28,730
Jun 17, 202517.7217.9017.1017.1917.07-2.69%35,533
Jun 16, 202518.1418.2317.6717.6717.54-2.13%20,312
Jun 13, 202518.2818.3417.9818.0517.92-1.74%17,583
Jun 12, 202518.2818.3918.2118.3718.240.27%11,210
Jun 11, 202518.2418.3918.1218.3218.190.49%22,086
Jun 10, 202518.0318.3118.0218.2318.100.77%31,975
Jun 9, 202518.2018.3417.9918.0917.96-0.77%12,395
Jun 6, 202518.0418.5018.0418.2318.101.05%20,445
Jun 5, 202518.0118.5017.9418.0417.91-0.22%23,527