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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20	21.13	21.13	21.3	20	16,223
November 20, 2025	20.18	19.89	19.89	20.32	19.67	16,516
November 19, 2025	19.87	19.91	19.91	20.37	19.85	18,919
November 18, 2025	19.52	19.75	19.75	20.23	19.52	7,946
November 17, 2025	20.26	19.62	19.62	20.38	19.62	18,528
November 14, 2025	21.07	20.38	20.38	21.81	20.25	19,500
November 13, 2025	21.38	21.37	21.37	21.58	21.16	10,300
November 12, 2025	21.09	21.2	21.2	21.83	21.02	13,600
November 11, 2025	21.05	20.77	20.77	21.29	20.77	6,708
November 10, 2025	21.93	21.12	21.12	22.41	21.12	21,100
November 07, 2025	21.13	21.65	21.65	21.96	20.71	24,000
November 06, 2025	20.69	20.8	20.8	21.33	20.5	22,700
November 05, 2025	19.94	20.6	20.6	20.63	19.45	10,939
November 04, 2025	19.36	19.66	19.66	19.79	19.36	12,700
November 03, 2025	19.11	18.72	18.72	19.11	18.72	7,409
October 31, 2025	18.4	19.56	19.56	19.95	18.4	15,500
October 30, 2025	18.52	18.85	18.85	19.33	18.16	5,900
October 29, 2025	19.07	18.76	18.76	19.43	18.76	9,727
October 28, 2025	19.28	19.34	19.34	19.34	18.92	6,842
October 27, 2025	19.27	19.28	19.28	19.64	19.24	6,400
October 24, 2025	19.04	19.24	19.24	19.24	19.04	2,000
October 23, 2025	19.28	19.28	19.28	19.55	19.24	3,915
October 22, 2025	19.55	19.85	19.85	19.85	19.11	6,124
October 21, 2025	19.2	19.69	19.69	19.71	19.15	12,153
October 20, 2025	18.77	19.55	19.55	19.55	18.55	8,911
October 17, 2025	18.44	18.71	18.71	18.83	18.44	12,200
October 16, 2025	19.51	18.43	18.43	19.51	18.43	6,900
October 15, 2025	19.5	19.76	19.76	19.76	19.31	6,600
October 14, 2025	18.77	19.79	19.79	19.79	18.76	20,300
October 13, 2025	18.42	18.96	18.96	19.28	18.33	16,900
October 10, 2025	18.51	18.22	18.22	18.51	18.2	14,386
October 09, 2025	18.87	18.62	18.62	19.22	18.53	18,437
October 08, 2025	18.88	19.2	19.2	19.23	18.88	21,469
October 07, 2025	19.21	19.09	19.09	19.35	18.97	13,400
October 06, 2025	19.18	19.45	19.45	19.45	19.18	10,328
October 03, 2025	19.28	19.19	19.19	19.38	19.12	7,000
October 02, 2025	19.09	19.07	19.07	19.37	18.95	12,400
October 01, 2025	19.17	19.1	19.1	19.35	18.92	12,500
September 30, 2025	19.17	19.29	19.29	19.35	19.04	13,400
September 29, 2025	20.56	19.54	19.54	20.56	19.49	36,300
September 26, 2025	20.53	20.28	20.28	20.95	20.1	10,191
September 25, 2025	20.27	20.56	20.56	20.9	20.03	7,800
September 24, 2025	20.55	20.34	20.34	21.43	20.31	10,900
September 23, 2025	20.46	20.54	20.54	21.3	20.04	17,600
September 22, 2025	20.71	20.28	20.28	20.92	20.19	19,813
September 19, 2025	21.11	21.06	21.06	21.11	20.22	62,600
September 18, 2025	20.55	21.13	21.13	21.23	20.55	10,632
September 17, 2025	20.42	20.74	20.74	21.11	20.05	20,046
September 16, 2025	20.43	20.51	20.51	20.56	20	16,329
September 15, 2025	20.86	20.38	20.38	20.86	20.3	11,700
September 12, 2025	21.59	20.89	20.89	21.59	20.89	5,400
September 11, 2025	21.43	21.55	21.55	21.74	21.43	5,819

SB Financial Group, Inc. (SBFG) NASDAQ