SB Financial Group Inc. (SBFG)
NASDAQ: SBFG
· Real-Time Price · USD
19.19
0.12 (0.63%)
At close: Oct 03, 2025, 3:58 PM
19.19
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
SBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.28 | 19.38 | 19.12 | 19.19 | 19.19 | 0.63% | 6,960 |
| Oct 2, 2025 | 19.09 | 19.37 | 18.95 | 19.07 | 19.07 | -0.16% | 12,400 |
| Oct 1, 2025 | 19.17 | 19.35 | 18.92 | 19.10 | 19.10 | -0.98% | 12,500 |
| Sep 30, 2025 | 19.17 | 19.35 | 19.04 | 19.29 | 19.29 | -1.28% | 13,400 |
| Sep 29, 2025 | 20.56 | 20.56 | 19.49 | 19.54 | 19.54 | -3.65% | 36,300 |
| Sep 26, 2025 | 20.53 | 20.95 | 20.15 | 20.28 | 20.28 | -1.36% | 10,213 |
| Sep 25, 2025 | 20.27 | 20.90 | 20.03 | 20.56 | 20.56 | 1.08% | 7,800 |
| Sep 24, 2025 | 20.55 | 21.43 | 20.31 | 20.34 | 20.34 | -0.97% | 10,900 |
| Sep 23, 2025 | 20.46 | 21.30 | 20.04 | 20.54 | 20.54 | 1.28% | 17,600 |
| Sep 22, 2025 | 20.71 | 20.92 | 20.19 | 20.28 | 20.28 | -3.70% | 19,813 |
| Sep 19, 2025 | 21.11 | 21.11 | 20.22 | 21.06 | 21.06 | -0.33% | 62,600 |
| Sep 18, 2025 | 20.55 | 21.23 | 20.55 | 21.13 | 21.13 | 1.88% | 10,632 |
| Sep 17, 2025 | 20.42 | 21.11 | 20.05 | 20.74 | 20.74 | 1.12% | 20,066 |
| Sep 16, 2025 | 20.43 | 20.56 | 20.00 | 20.51 | 20.51 | 0.64% | 16,329 |
| Sep 15, 2025 | 20.86 | 20.86 | 20.30 | 20.38 | 20.38 | -2.44% | 11,700 |
| Sep 12, 2025 | 21.59 | 21.59 | 20.89 | 20.89 | 20.89 | -3.06% | 5,400 |
| Sep 11, 2025 | 21.43 | 21.74 | 21.43 | 21.55 | 21.55 | 0.56% | 6,342 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.21 | 21.43 | 21.43 | -0.97% | 6,941 |
| Sep 9, 2025 | 20.00 | 21.83 | 20.00 | 21.64 | 21.64 | -2.04% | 8,811 |
| Sep 8, 2025 | 22.01 | 22.09 | 21.86 | 22.09 | 22.09 | -0.05% | 11,400 |
Page 1 of 136