SB Financial Group, Inc. (SBFG) NASDAQ

21.15

-0.23(-1.08%)

Updated at June 02 04:00PM

Currency In USD

SBFG Historical Return

If you invested $1000 in SB Financial Group, Inc. (SBFG) 10 years ago, it would be worth $2,640.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,305.56, while $1000 invested 1 year ago would be worth $1,169.15. This corresponds to total returns of 164.04%, 30.56%, 16.92%, respectively, with annualized returns of 10.19%, 5.47%, 16.92%.

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
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
May 05, 2026	21.34	21.79	21.79	21.79	21.34	5,202
May 04, 2026	21.69	21.53	21.53	22.35	21.15	18,731
May 01, 2026	20.86	21.69	21.69	21.69	20.86	5,653
April 30, 2026	21.04	20.84	20.84	21.48	20.82	8,591
April 29, 2026	21.9	21.25	21.25	22.09	21.25	17,880
April 28, 2026	22.98	22.47	22.47	23	22.34	12,057
April 27, 2026	22.16	22.34	22.34	23	22.16	11,556
April 24, 2026	21.32	22.18	22.18	22.18	21.32	4,707
April 23, 2026	20.93	21.31	21.31	22.04	20.93	4,696
April 22, 2026	20.88	21.59	21.59	21.67	20.88	7,169
April 21, 2026	21.82	20.99	20.99	21.82	20.99	4,729
April 20, 2026	22.28	21.92	21.92	22.55	21.92	11,114
April 17, 2026	22.22	22.54	22.54	22.7	22.18	10,793
April 16, 2026	22	21.94	21.94	22	21.94	3,063
April 15, 2026	22.38	22.17	22.17	22.42	22.05	5,525
April 14, 2026	22.36	22.53	22.53	22.53	22.2	4,709
April 13, 2026	22.06	22.43	22.43	22.7	21.25	9,903
April 10, 2026	22.31	22.3	22.3	22.6	22.09	4,198
April 09, 2026	21.98	22.22	22.22	22.22	21.14	7,837
April 08, 2026	21.46	22.37	22.37	22.37	21.46	13,776
April 07, 2026	20.68	21.07	21.07	21.11	20.68	9,100
April 06, 2026	20.42	20.62	20.62	21.09	20.42	15,891
April 02, 2026	20.53	20.48	20.48	21.18	20.34	9,716
April 01, 2026	20.94	20.76	20.76	21.19	20.76	8,043
March 31, 2026	21.36	21	21	21.36	20.9	12,552
March 30, 2026	20.73	21.22	21.22	21.22	20.65	10,049
March 27, 2026	20.54	20.58	20.58	20.74	20.27	7,729
March 26, 2026	20.02	20.6	20.6	20.84	20.02	9,990
March 25, 2026	20.63	20.18	20.18	20.63	20.16	7,860
March 24, 2026	20.76	20.47	20.47	20.76	20.47	4,921
March 23, 2026	20.24	20.82	20.82	20.82	20.24	10,544
March 20, 2026	19.97	19.98	19.98	20.29	19.93	36,262
March 19, 2026	19.9	20.01	20.01	20.2	19.81	8,780
March 18, 2026	20.23	19.89	19.89	20.23	19.87	16,003
March 17, 2026	20.31	20.24	20.24	20.69	20.18	21,736
March 16, 2026	20.09	20.31	20.31	20.31	20.01	9,267
March 13, 2026	20.36	19.88	19.88	20.36	19.88	9,877
March 12, 2026	20	20.27	20.27	20.83	19.54	17,966
March 11, 2026	20	20.23	20.23	20.35	19.75	18,910
March 10, 2026	20.12	20.16	20.16	20.37	19.97	12,083
March 09, 2026	20.11	20.37	20.37	20.55	19.95	13,298