Skip to main content
SB Financial Group, Inc. (SBFG)
NASDAQ: SBFG · Real-Time Price · USD
18.37
+0.29 (1.60%)
At close: Jun 27, 2025, 4:00 PM
18.37
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:50 PM EDT

SB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.0118.4817.7918.3718.371.60%768,936
Jun 26, 202517.5018.4417.5018.0818.083.02%55,227
Jun 25, 202517.7018.0017.1617.5517.55-0.85%29,504
Jun 24, 202517.5117.8017.5117.7017.701.32%46,314
Jun 23, 202517.4617.8017.2117.4717.47-0.85%35,877
Jun 20, 202517.5517.7417.2817.6217.621.44%25,180
Jun 18, 202517.1917.3717.1017.3717.371.05%28,730
Jun 17, 202517.7217.9017.1017.1917.19-2.69%35,533
Jun 16, 202518.1418.2317.6717.6717.67-2.13%20,312
Jun 13, 202518.2818.3417.9818.0518.05-1.74%17,583
Jun 12, 202518.2818.3918.2118.3718.370.27%11,210
Jun 11, 202518.2418.3918.1218.3218.320.49%22,086
Jun 10, 202518.0318.3118.0218.2318.230.77%31,975
Jun 9, 202518.2018.3417.9918.0918.09-0.77%12,395
Jun 6, 202518.0418.5018.0418.2318.231.05%20,445
Jun 5, 202518.0118.5017.9418.0418.04-0.22%23,527
Jun 4, 202518.6118.9918.0818.0818.08-2.22%21,226
Jun 3, 202518.8519.0318.3218.4918.49-2.94%25,604
Jun 2, 202519.4819.4818.9619.0519.05-1.80%14,657
May 30, 202519.5920.0719.4019.4019.40-1.02%38,296
May 29, 202519.6819.6819.3619.6019.60-0.46%24,475
May 28, 202519.0219.8819.0219.6919.691.92%21,700
May 27, 202519.4319.4919.1519.3219.320.31%18,099
May 23, 202518.7819.4918.7819.2619.26-1.13%13,831
May 22, 202519.7019.8019.3919.4819.48-1.07%19,411
May 21, 202519.8019.8219.5119.6919.69-0.71%19,813
May 20, 202519.8219.8319.3619.8319.830.05%17,916
May 19, 202519.3619.8719.0119.8219.822.69%31,375
May 16, 202519.8919.8919.3019.3019.30-3.26%10,296
May 15, 202520.2420.3719.7019.9519.80-0.50%22,642
May 14, 202519.7720.2619.7320.0519.901.52%16,600
May 13, 202519.8020.1819.5919.7519.600.92%29,558
May 12, 202519.8020.0119.5719.5719.42-0.15%34,099
May 9, 202519.0719.6219.0719.6019.450.62%23,109
May 8, 202519.3319.8919.1019.4819.330.93%49,942
May 7, 202519.1919.5718.5919.3019.150.63%21,003
May 6, 202519.3919.6518.5319.1819.03-1.13%18,442
May 5, 202519.1619.8319.1619.4019.25-32,048
May 2, 202519.0320.0319.0019.4019.25-38,110
May 1, 202519.3119.7519.2119.4019.25-0.21%28,191
Apr 30, 202519.6919.7519.4119.4419.29-1.77%17,776
Apr 29, 202519.6719.8318.9719.7919.640.30%17,592
Apr 28, 202519.0619.7319.0619.7319.583.79%19,766
Apr 25, 202519.6219.6219.0119.0118.86-3.31%7,281
Apr 24, 202519.6319.8919.5919.6619.510.05%18,460
Apr 23, 202519.3920.0519.0719.6519.501.60%57,398
Apr 22, 202518.5619.7318.3919.3419.194.20%56,347
Apr 21, 202518.4018.7718.1818.5618.42-0.80%9,865
Apr 17, 202518.6419.3018.6318.7118.571.08%20,332
Apr 16, 202518.0218.6718.0218.5118.371.76%12,708