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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	19.82	20.4	20.4	20.42	19.4	16,253
March 04, 2025	20.86	20.45	20.45	20.86	19.12	28,000
March 03, 2025	21.23	21.23	21.23	21.94	20.96	62,947
February 28, 2025	21.08	21.18	21.18	21.39	20.48	21,600
February 27, 2025	20.7	20.99	20.99	21.08	19.68	23,564
February 26, 2025	20.67	21	21	21.19	20.24	35,069
February 25, 2025	21.14	20.82	20.82	21.24	20.1	16,543
February 24, 2025	22.34	21.1	21.1	22.37	21.02	21,208
February 21, 2025	22.61	22.08	22.08	22.61	21.81	14,955
February 20, 2025	22.87	22.67	22.67	23.01	22.34	12,904
February 19, 2025	23.07	23.18	23.18	23.28	22.76	11,710
February 18, 2025	23.44	23.35	23.35	23.48	23.22	7,400
February 14, 2025	23.69	23.42	23.42	23.69	23.29	7,600
February 13, 2025	23.9	23.77	23.62	24.22	23.33	32,600
February 12, 2025	23.88	23.9	23.75	23.98	23	23,809
February 11, 2025	23.6	23.93	23.93	24.26	23.53	11,518
February 10, 2025	23.85	24	24	24.23	22.85	8,721
February 07, 2025	23.51	24.14	24.14	24.48	23.51	40,908
February 06, 2025	23.21	24	24	24	21.3	18,700
February 05, 2025	22.99	23.43	23.43	23.64	22.96	22,300
February 04, 2025	22.47	22.99	22.99	22.99	21.58	6,800
February 03, 2025	21.49	22.16	22.16	22.3	21	8,802
January 31, 2025	22.01	22.37	22.37	22.75	21.82	10,600
January 30, 2025	22.5	22.26	22.26	22.5	21.85	6,200
January 29, 2025	22.04	22.21	22.21	22.32	21.28	11,129
January 28, 2025	21	21.95	21.95	21.95	18.9	10,600

SB Financial Group, Inc. (SBFG) NASDAQ