SB Financial Group, Inc. (SBFG) NASDAQ

Currency In USD

SBFG Historical Return

If you invested $1000 in SB Financial Group, Inc. (SBFG) 10 years ago, it would be worth $3,113.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,763.76, while $1000 invested 1 year ago would be worth $1,336.04. This corresponds to total returns of 211.37%, 76.38%, 33.6%, respectively, with annualized returns of 12.02%, 12.01%, 33.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBFG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	26.66	26.28	26.28	26.74	26.01	14,028
July 30, 2026	26.01	26.6	26.6	26.66	25.71	16,601
July 29, 2026	26.32	26.11	26.11	26.89	25.64	16,135
July 28, 2026	26.38	26.62	26.62	27.14	26.09	18,979
July 27, 2026	25.62	26.38	26.38	26.86	25.62	26,294
July 24, 2026	26.37	25.62	25.62	27.6	24.52	25,223
July 23, 2026	26.58	26.67	26.67	26.67	26.08	15,651
July 22, 2026	27.36	26.35	26.35	27.37	26	19,555
July 21, 2026	27.15	27.32	27.32	27.44	26.31	35,721
July 20, 2026	26.85	26.97	26.97	27.14	26.67	12,615
July 17, 2026	26.42	27.08	27.08	27.5	26.42	28,014
July 16, 2026	26.62	27.66	27.66	27.69	26.62	31,153
July 15, 2026	26.43	26.71	26.71	26.96	26.08	17,089
July 14, 2026	26.36	26.44	26.44	26.56	25.95	21,370
July 13, 2026	26.39	26.56	26.56	26.79	25.92	21,067
July 10, 2026	26.06	26.27	26.27	26.27	25.77	16,603
July 09, 2026	25.59	25.82	25.82	26.23	25.59	26,166
July 08, 2026	26.32	25.59	25.59	26.49	25.47	43,078
July 07, 2026	26	26.13	26.13	26.8	25.71	50,043
July 06, 2026	25.08	25.99	25.99	25.99	24.91	34,259
July 02, 2026	25.65	25.08	25.08	26	24.77	36,162
July 01, 2026	25.44	25.59	25.59	25.73	23.89	48,751
June 30, 2026	24.5	25.27	25.27	25.67	24.12	65,376
June 29, 2026	24.71	24.46	24.46	24.91	23.62	58,725
June 26, 2026	23.57	24.75	24.75	24.77	22.86	884,156
June 25, 2026	24.03	23.43	23.43	25.05	23.16	59,073
June 24, 2026	23.25	23.81	23.81	24.05	22.85	77,282
June 23, 2026	22.93	23.15	23.15	23.29	22.8	40,320
June 22, 2026	23.01	23.03	23.03	23.08	22.54	62,456
June 18, 2026	22.72	23.01	23.01	23.05	22.08	29,409
June 17, 2026	22.31	22.51	22.51	22.93	22.13	26,405
June 16, 2026	22.93	22.33	22.33	23.16	22.33	28,407
June 15, 2026	23.49	22.93	22.93	23.65	22.85	23,521
June 12, 2026	22.83	23.31	23.31	23.45	22.68	32,811
June 11, 2026	22.67	22.85	22.85	22.85	21.71	17,758
June 10, 2026	22.89	22.67	22.67	23	22.19	15,513
June 09, 2026	22.24	22.89	22.89	22.89	22	16,921
June 08, 2026	22.22	22.24	22.24	22.44	21.93	17,416
June 05, 2026	21.87	22.22	22.22	22.38	21.87	16,167
June 04, 2026	20.96	22.1	22.1	22.1	20.96	16,104
June 03, 2026	21.29	21.02	21.02	21.29	21	28,039
June 02, 2026	21.39	21.15	21.15	21.8	21.12	13,372
June 01, 2026	21.52	21.38	21.38	21.91	21.27	16,723
May 29, 2026	21.97	21.6	21.6	22.4	21.5	21,298
May 28, 2026	22.35	21.98	21.98	22.43	21.61	16,736
May 27, 2026	22.09	22.21	22.21	22.37	22.06	10,728
May 26, 2026	21.8	22.3	22.3	22.43	21.8	11,135
May 22, 2026	21.7	21.82	21.82	21.89	21.6	6,195
May 21, 2026	21.5	21.5	21.5	21.67	21.37	8,748
May 20, 2026	21.63	21.77	21.77	21.77	21.63	5,672
May 19, 2026	21.1	21.58	21.58	21.7	21.1	5,371
May 18, 2026	21.26	21.4	21.4	21.76	21.26	6,430
May 15, 2026	21.6	21.26	21.26	21.6	21.26	9,016
May 14, 2026	21.95	21.87	21.87	22.27	21.87	4,857
May 13, 2026	22.47	21.96	21.96	23	21.95	3,803
May 12, 2026	22.34	22.48	22.48	22.48	21.95	5,187
May 11, 2026	21.68	22.34	22.34	22.34	21.68	6,629
May 08, 2026	22.65	22.28	22.28	22.78	22.28	6,234
May 07, 2026	22.54	22.8	22.8	22.97	22.5	5,488
May 06, 2026	21.79	22.47	22.47	22.66	21.79	9,486