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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	19.28	19.19	19.19	19.38	19.12	7,000
October 02, 2025	19.09	19.07	19.07	19.37	18.95	12,400
October 01, 2025	19.17	19.1	19.1	19.35	18.92	12,500
September 30, 2025	19.17	19.29	19.29	19.35	19.04	13,400
September 29, 2025	20.56	19.54	19.54	20.56	19.49	36,300
September 26, 2025	20.53	20.28	20.28	20.95	20.1	10,191
September 25, 2025	20.27	20.56	20.56	20.9	20.03	7,800
September 24, 2025	20.55	20.34	20.34	21.43	20.31	10,900
September 23, 2025	20.46	20.54	20.54	21.3	20.04	17,600
September 22, 2025	20.71	20.28	20.28	20.92	20.19	19,813
September 19, 2025	21.11	21.06	21.06	21.11	20.22	62,600
September 18, 2025	20.55	21.13	21.13	21.23	20.55	10,632
September 17, 2025	20.42	20.74	20.74	21.11	20.05	20,046
September 16, 2025	20.43	20.51	20.51	20.56	20	16,329
September 15, 2025	20.86	20.38	20.38	20.86	20.3	11,700
September 12, 2025	21.59	20.89	20.89	21.59	20.89	5,400
September 11, 2025	21.43	21.55	21.55	21.74	21.43	5,819
September 10, 2025	21.6	21.43	21.43	21.6	21.21	6,941
September 09, 2025	20	21.64	21.64	21.83	20	8,811
September 08, 2025	22.01	22.09	22.09	22.09	21.86	11,400
September 05, 2025	22.15	22.1	22.1	22.36	21.88	9,954
September 04, 2025	22.07	22.03	22.03	22.25	21.75	26,300
September 03, 2025	21.5	21.91	21.91	21.98	21.06	28,800
September 02, 2025	20.92	21.45	21.45	21.46	20.61	48,307
August 29, 2025	21.36	21	21	21.81	20.93	80,400
August 28, 2025	21.41	21.15	21.15	21.59	21.11	50,522
August 27, 2025	20.93	21.2	21.2	21.63	20.82	35,279
August 26, 2025	20.94	20.9	20.9	21.12	20.82	36,900
August 25, 2025	20.99	20.88	20.88	21.2	20.76	17,500
August 22, 2025	20.71	20.9	20.9	21.23	20.71	49,729
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

SB Financial Group, Inc. (SBFG) NASDAQ