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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	19.03	19.4	19.4	20.02	19	38,110
May 01, 2025	19.31	19.4	19.4	19.75	19.21	28,191
April 30, 2025	19.69	19.44	19.44	19.75	19.41	17,800
April 29, 2025	19.67	19.79	19.79	19.83	18.97	17,600
April 28, 2025	19.06	19.73	19.73	19.73	19.06	19,800
April 25, 2025	19.62	19.01	19.01	19.62	19.01	7,281
April 24, 2025	19.63	19.66	19.66	19.89	19.59	18,500
April 23, 2025	19.39	19.65	19.65	20.05	19.07	57,398
April 22, 2025	18.56	19.34	19.34	19.73	18.39	56,347
April 21, 2025	18.4	18.56	18.56	18.77	18.18	9,900
April 17, 2025	18.64	18.71	18.59	19.3	18.64	20,264
April 16, 2025	18.02	18.51	18.51	18.67	18.02	12,708
April 15, 2025	18.23	18.19	18.19	18.95	18.02	11,600
April 14, 2025	18.02	18.07	18.07	18.35	18.02	11,703
April 11, 2025	18.07	17.74	17.74	18.25	17.33	14,400
April 10, 2025	17.89	18.26	18.26	19.13	17.89	11,518
April 09, 2025	18	19	19	20.23	18	39,203
April 08, 2025	19.43	18.24	18.24	19.43	18.2	13,086
April 07, 2025	19.01	19.26	19.26	19.91	18.86	23,500
April 04, 2025	19.02	19.07	19.07	19.36	18.71	13,763
April 03, 2025	19.5	19.78	19.78	20.2	19.26	33,600
April 02, 2025	20.8	20.61	20.61	20.98	20.59	14,345
April 01, 2025	20.85	20.75	20.75	20.85	20.08	11,220
March 31, 2025	20.86	20.82	20.82	21.12	20.5	8,300
March 28, 2025	21.27	21.15	21.15	21.27	21.12	5,246
March 27, 2025	21.14	21.24	21.24	21.3	21.12	10,433
March 26, 2025	21.02	20.82	20.82	21.3	20.14	11,200
March 25, 2025	21.27	21.17	21.17	21.45	21.17	9,900
March 24, 2025	20.93	21.36	21.36	21.98	20.93	28,724
March 21, 2025	20.48	20.99	20.99	21.09	20.47	22,405
March 20, 2025	19.87	20.78	20.78	20.78	19.87	22,800
March 19, 2025	19.69	20.28	20.28	20.36	19.69	15,926
March 18, 2025	19.51	19.94	19.94	19.94	19.49	16,045
March 17, 2025	19.47	19.82	19.82	20.1	19.14	9,542
March 14, 2025	18.46	19.4	19.4	19.5	18.46	12,100
March 13, 2025	18.86	19.18	19.18	19.18	18.81	14,300
March 12, 2025	18.99	19.07	19.07	19.45	18.77	14,929
March 11, 2025	19.2	19.03	19.03	19.28	18.81	14,500
March 10, 2025	19.33	19.25	19.25	19.67	18.94	26,100
March 07, 2025	20.09	20.19	20.19	20.28	19.36	13,833
March 06, 2025	20.11	20.3	20.3	20.33	19.9	19,841

SB Financial Group, Inc. (SBFG) NASDAQ