SB Financial Group, Inc. - SBFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.3	21.66	21.66	21.66	21.18	9,626
February 19, 2026	21.2	21.39	21.39	21.46	21.02	8,221
February 18, 2026	21.26	21.16	21.16	21.33	20.95	14,300
February 17, 2026	20.97	21.25	21.25	21.29	20.81	14,009
February 13, 2026	20.99	20.93	20.93	21.82	20.91	9,447
February 12, 2026	21.49	21.09	21.09	21.49	20.91	6,875
February 11, 2026	21.23	21.2	21.2	21.42	21.17	7,764
February 10, 2026	21.41	21.22	21.22	21.81	21.14	22,211
February 09, 2026	21.98	21.67	21.67	22.2	21.67	8,300
February 06, 2026	22.55	22.12	22.12	22.55	22.11	11,300
February 05, 2026	22.22	22.14	22.14	22.22	22.05	8,628
February 04, 2026	22.39	22.21	22.21	22.7	21.76	12,314
February 03, 2026	22.62	22.23	22.23	22.74	21.66	7,842
February 02, 2026	22.22	22.52	22.52	22.87	21.9	27,149
January 30, 2026	21.7	22.83	22.83	22.99	21.41	11,025
January 29, 2026	21.86	22.58	22.58	22.58	21.86	5,437
January 28, 2026	22.03	21.74	21.74	22.03	21.29	5,311
January 27, 2026	21.98	22.1	22.1	22.54	21.98	7,713
January 26, 2026	22.04	22.07	22.07	22.41	22.04	4,912
January 23, 2026	22.78	22.02	22.02	22.78	22.02	7,000
January 22, 2026	22.49	22.96	22.96	23.06	22.49	5,900
January 21, 2026	21.84	22.49	22.49	22.5	21.84	9,900
January 20, 2026	21.51	21.57	21.57	22.24	21.08	7,919
January 16, 2026	21.76	22.05	22.05	22.12	21.76	6,440
January 15, 2026	21.65	21.83	21.83	22.11	20.67	8,826
January 14, 2026	21.25	21.6	21.6	21.61	21.02	8,535
January 13, 2026	21.24	21.1	21.1	21.48	21.01	9,912
January 12, 2026	21.07	21.21	21.21	21.56	20.9	7,700
January 09, 2026	21.23	21.02	21.02	21.28	20.99	9,800
January 08, 2026	21	21.32	21.32	21.54	21	17,208
January 07, 2026	21.21	20.92	20.94	21.91	20.86	17,907
January 06, 2026	21.85	21.6	21.6	21.9	21.39	9,422
January 05, 2026	21.37	22.13	22.13	22.27	21.37	15,000
January 02, 2026	22.41	21.37	21.37	22.48	21.23	9,914
December 31, 2025	21.91	22.27	22.27	22.27	21.73	5,114
December 30, 2025	21.7	22	22	22.96	21.5	11,700
December 29, 2025	21.77	21.64	21.64	22	21.5	14,000
December 26, 2025	22	21.89	21.89	22.33	21.71	9,630
December 24, 2025	22.36	22	22	22.6	21.63	8,844
December 23, 2025	22.51	22.28	22.28	22.59	22.27	6,005
December 22, 2025	23.2	22.36	22.36	23.28	22.36	11,600
December 19, 2025	23.59	23.07	23.07	23.83	22.93	30,100
December 18, 2025	23.5	23.57	23.57	23.93	23.37	15,319
December 17, 2025	23.3	23.36	23.36	23.82	23.26	8,133
December 16, 2025	23.85	23.52	23.52	23.87	23.3	19,200
December 15, 2025	23.12	23.74	23.74	23.9	22.68	20,800
December 12, 2025	23.24	23.03	23.03	23.29	22.83	21,900
December 11, 2025	22.99	23.55	23.55	23.76	22.8	14,053
December 10, 2025	21.84	22.82	22.82	23.11	21.84	26,106
December 09, 2025	21.62	21.82	21.82	21.99	21.39	12,900
December 08, 2025	21.23	21.42	21.42	21.58	21.23	7,300
December 05, 2025	21.7	21.23	21.23	21.77	21.19	7,600
December 04, 2025	21.92	21.7	21.7	22.2	21.48	14,451
December 03, 2025	22	21.78	21.78	22	21.3	15,209
December 02, 2025	21.87	21.18	21.18	21.87	21.18	6,900
December 01, 2025	21.38	21.71	21.71	21.95	21.16	11,000
November 28, 2025	21.52	21.4	21.4	22.05	21.4	12,207
November 26, 2025	21.45	21.62	21.62	21.65	20.12	15,125
November 25, 2025	21.02	21.5	21.5	21.52	20.84	12,023
November 24, 2025	21.35	20.7	20.7	21.35	20.57	10,600

SB Financial Group, Inc. (SBFG) NASDAQ