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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	19.55	19.31	19.31	19.82	18.95	17,800
July 29, 2025	20.06	19.42	19.42	20.06	19.4	11,700
July 28, 2025	19.68	19.77	19.77	20.02	19.68	16,100
July 25, 2025	19.75	19.73	19.73	20.07	19.31	13,235
July 24, 2025	19.77	19.8	19.8	20.07	19.72	18,600
July 23, 2025	19.67	19.75	19.75	19.81	19.62	20,900
July 22, 2025	19.77	19.58	19.58	19.8	19.5	18,101
July 21, 2025	19.53	19.89	19.89	19.9	19.53	16,200
July 18, 2025	19.72	19.5	19.5	19.95	19.46	22,063
July 17, 2025	19.09	19.5	19.5	19.79	19.09	30,000
July 16, 2025	18.95	19.25	19.25	19.37	18.83	15,900
July 15, 2025	19.3	18.93	18.93	19.3	18.62	50,200
July 14, 2025	18.95	19.21	19.21	19.25	18.95	8,608
July 11, 2025	18.94	18.91	18.91	19.26	18.91	10,430
July 10, 2025	19.61	19.45	19.45	19.8	19.44	23,944
July 09, 2025	19.66	19.62	19.62	19.87	19.45	18,900
July 08, 2025	19.2	19.7	19.7	19.87	18.92	18,000
July 07, 2025	19.11	19.1	19.1	19.38	19.02	33,800
July 03, 2025	18.85	19.27	19.27	19.27	18.85	16,700
July 02, 2025	19.18	19	19	19.46	18.81	30,009
July 01, 2025	18.89	19	19	19.53	18.73	50,900
June 30, 2025	18.05	19.1	19.1	19.15	18	82,600
June 27, 2025	17.79	18.37	18.37	18.48	17.79	768,181
June 26, 2025	17.5	18.08	18.08	18.44	17.5	55,227
June 25, 2025	17.7	17.55	17.55	18	17.16	29,504
June 24, 2025	17.51	17.7	17.7	17.8	17.51	46,314
June 23, 2025	17.46	17.47	17.47	17.8	17.21	35,900
June 20, 2025	17.55	17.62	17.62	17.74	17.27	25,200
June 18, 2025	17.19	17.37	17.37	17.37	17.1	28,730
June 17, 2025	17.72	17.19	17.19	17.9	17.1	35,533
June 16, 2025	18.14	17.67	17.67	18.23	17.67	20,312
June 13, 2025	18.28	18.05	18.05	18.34	17.98	17,600
June 12, 2025	18.28	18.37	18.37	18.39	18.21	11,210
June 11, 2025	18.24	18.32	18.32	18.39	18.12	22,100
June 10, 2025	18.03	18.23	18.23	18.31	18.02	32,000
June 09, 2025	18.2	18.09	18.09	18.34	17.99	12,395
June 06, 2025	18.04	18.23	18.23	18.5	18.04	20,445
June 05, 2025	18.01	18.04	18.04	18.5	17.94	23,527
June 04, 2025	18.61	18.08	18.08	18.99	18.08	21,226
June 03, 2025	18.85	18.49	18.49	19.03	18.32	25,604
June 02, 2025	19.48	19.05	19.05	19.48	18.96	14,700
May 30, 2025	19.59	19.4	19.4	20.07	19.4	38,296
May 29, 2025	19.68	19.6	19.6	19.68	19.36	24,500
May 28, 2025	19.02	19.69	19.69	19.88	19.02	21,700
May 27, 2025	19.43	19.32	19.32	19.49	19.15	18,100
May 23, 2025	18.77	19.26	19.26	19.49	18.77	13,831
May 22, 2025	19.7	19.48	19.48	19.8	19.39	19,411
May 21, 2025	19.8	19.69	19.69	19.82	19.51	19,813
May 20, 2025	19.82	19.83	19.83	19.83	19.36	17,916
May 19, 2025	19.36	19.82	19.82	19.86	19.01	31,400
May 16, 2025	19.89	19.3	19.3	19.89	19.3	10,300
May 15, 2025	20.24	19.95	19.8	20.37	19.7	22,642
May 14, 2025	19.77	19.86	19.86	19.9	19.73	7,365
May 13, 2025	19.8	19.75	19.75	20.18	19.59	29,558
May 12, 2025	19.8	19.57	19.57	20.01	19.57	34,100
May 09, 2025	19.07	19.6	19.6	19.62	19.07	23,109
May 08, 2025	19.33	19.48	19.48	19.89	19.1	49,942
May 07, 2025	19.19	19.3	19.3	19.57	18.59	21,003
May 06, 2025	19.39	19.18	19.18	19.65	18.53	18,442
May 05, 2025	19.16	19.4	19.4	19.83	19.16	32,048

SB Financial Group, Inc. (SBFG) NASDAQ