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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	20.52	20.7	20.7	20.72	20.5	5,712
August 20, 2025	20.88	20.75	20.75	21.47	20.66	11,700
August 19, 2025	20.26	20.78	20.78	21.19	20.26	13,102
August 18, 2025	20.81	20.77	20.77	21.33	20.64	19,820
August 15, 2025	21.32	20.81	20.81	21.7	20.69	13,536
August 14, 2025	21.34	21.32	21.17	21.63	21.32	10,100
August 13, 2025	21.29	21.63	21.63	21.77	20.86	35,922
August 12, 2025	20.71	21.28	21.28	21.5	20.63	37,800
August 11, 2025	20.84	20.71	20.71	21.16	19.88	15,832
August 08, 2025	20.21	20.69	20.69	20.9	20.19	13,503
August 07, 2025	20.48	20.09	20.09	20.49	19.85	17,000
August 06, 2025	20.02	20.32	20.32	20.52	20.02	13,044
August 05, 2025	20.27	20.25	20.25	20.55	19.88	46,526
August 04, 2025	19.12	20.1	20.1	20.11	19.12	22,903
August 01, 2025	18.75	18.97	18.97	18.97	18.34	17,620
July 31, 2025	19.11	18.81	18.81	19.16	18.81	15,138
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

SB Financial Group, Inc. (SBFG) NASDAQ