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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SB Financial Group, Inc. (SBFG) NASDAQ