NASDAQ : SBFG
SB Financial Group, Inc. — Price history
Financials · Banks - Regional · United States
Last price 31.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 193.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SB Financial Group, Inc. (SBFG) closed at 31.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30.78 | 31.6 | 30.58 | 31.5 | 6,587 | +1.97% |
| 2026-10-30 | 30.98 | 31.09 | 30.16 | 30.89 | 23,434 | -1.06% |
| 2026-10-29 | 30.7 | 31.525 | 30.7 | 31.22 | 12,835 | +1.27% |
| 2026-10-28 | 30.66 | 30.83 | 30.125 | 30.83 | 9,132 | +0.75% |
| 2026-10-27 | 30.74 | 31 | 30.07 | 30.6 | 23,587 | +0.66% |
| 2026-10-26 | 29.85 | 30.63 | 29.51 | 30.4 | 13,310 | +0.33% |
| 2026-10-23 | 29.81 | 30.31 | 29.72 | 30.3 | 15,077 | +0.26% |
| 2026-10-22 | 29.615 | 32.63 | 28.925 | 30.22 | 26,138 | +0.50% |
| 2026-10-21 | 29.74 | 30.07 | 29.58 | 30.07 | 10,431 | +0.57% |
| 2026-10-20 | 29.22 | 30 | 29.22 | 29.9 | 17,156 | +1.93% |
| 2026-10-19 | 29.32 | 29.48 | 28.76 | 29.335 | 10,679 | -0.66% |
| 2026-10-16 | 29.65 | 29.65 | 29.33 | 29.53 | 5,377 | +0.65% |
| 2026-10-15 | 27.676 | 29.98 | 27.676 | 29.34 | 15,834 | +0.00% |
| 2026-10-14 | 29.025 | 29.435 | 29.025 | 29.34 | 10,134 | +0.34% |
| 2026-10-13 | 29.35 | 29.63 | 28.988 | 29.24 | 10,242 | -0.78% |
| 2026-10-12 | 29.05 | 29.695 | 29.05 | 29.47 | 16,379 | +0.89% |
| 2026-10-09 | 29.26 | 29.42 | 29.19 | 29.21 | 6,712 | -0.80% |
| 2026-10-08 | 29 | 30.18 | 28.995 | 29.445 | 9,239 | +1.46% |
| 2026-10-07 | 29.14 | 29.53 | 28.985 | 29.02 | 10,484 | -1.56% |
| 2026-10-06 | 29.14 | 29.91 | 29.05 | 29.48 | 10,904 | +1.62% |
| 2026-10-05 | 29.31 | 30.385 | 29 | 29.01 | 16,480 | -1.33% |
| 2026-10-02 | 29.32 | 29.73 | 29.205 | 29.4 | 17,371 | +0.00% |
| 2026-10-01 | 28.57 | 29.69 | 28.45 | 29.4 | 9,281 | +2.76% |
| 2026-09-30 | 29.47 | 29.85 | 28.58 | 28.61 | 16,275 | -3.41% |
| 2026-09-29 | 30.12 | 30.12 | 29.1 | 29.62 | 16,974 | -1.23% |
| 2026-09-28 | 29.81 | 32.93 | 29.54 | 29.99 | 9,126 | +0.44% |
| 2026-09-25 | 30.84 | 30.84 | 29.24 | 29.86 | 16,185 | -2.83% |
| 2026-09-24 | 29.9 | 30.73 | 29.605 | 30.73 | 9,034 | +2.03% |
| 2026-09-23 | 30 | 30.435 | 29.54 | 30.12 | 10,686 | +0.17% |
| 2026-09-22 | 29.87 | 30.48 | 28.43 | 30.07 | 20,608 | +0.64% |
| 2026-09-21 | 29.06 | 29.88 | 24.37 | 29.88 | 10,705 | +1.36% |
| 2026-09-18 | 29.52 | 29.68 | 28.87 | 29.48 | 31,341 | +0.24% |
| 2026-09-17 | 29.62 | 29.72 | 28.885 | 29.41 | 13,501 | +0.31% |
| 2026-09-16 | 29.25 | 29.67 | 28.86 | 29.32 | 42,614 | +0.93% |
| 2026-09-15 | 28.731 | 29.73 | 28.731 | 29.05 | 14,307 | +0.21% |
| 2026-09-14 | 29.14 | 29.874 | 28.97 | 28.99 | 10,301 | -0.51% |
| 2026-09-11 | 29.33 | 29.521 | 28.31 | 29.14 | 7,402 | -1.02% |
| 2026-09-10 | 29.04 | 29.48 | 28.9 | 29.44 | 9,505 | +1.41% |
| 2026-09-09 | 29.3 | 29.41 | 28.58 | 29.03 | 8,428 | -0.96% |
| 2026-09-08 | 30.05 | 30.05 | 28.94 | 29.31 | 21,102 | -2.25% |
| 2026-09-04 | 29.22 | 30.065 | 29.15 | 29.985 | 16,846 | +2.62% |
| 2026-09-03 | 28.56 | 29.31 | 28.56 | 29.22 | 17,388 | +3.65% |
| 2026-09-02 | 28.5 | 29.15 | 28.19 | 28.19 | 23,965 | +1.44% |
| 2026-09-01 | 27.7 | 28.03 | 26.754 | 27.79 | 17,636 | +0.32% |
| 2026-08-31 | 27.3 | 27.975 | 27.26 | 27.7 | 10,260 | +0.14% |
| 2026-08-28 | 27.92 | 28.47 | 26.95 | 27.66 | 19,901 | -0.75% |
| 2026-08-27 | 27.57 | 27.915 | 27.37 | 27.87 | 9,680 | +1.16% |
| 2026-08-26 | 27.06 | 27.72 | 27.06 | 27.55 | 12,077 | +1.81% |
| 2026-08-25 | 27.85 | 27.85 | 26.925 | 27.06 | 18,204 | -2.87% |
| 2026-08-24 | 27 | 27.885 | 26.56 | 27.86 | 26,527 | +4.86% |
| 2026-08-21 | 27.04 | 27.07 | 26.55 | 26.57 | 22,624 | -0.23% |
| 2026-08-20 | 26.38 | 27.02 | 26.38 | 26.63 | 9,351 | +0.23% |
| 2026-08-19 | 26.99 | 27.17 | 26.48 | 26.57 | 12,880 | -0.45% |
| 2026-08-18 | 26.99 | 27.06 | 26.22 | 26.69 | 10,669 | -1.51% |
| 2026-08-17 | 26.175 | 27.53 | 26.175 | 27.1 | 13,836 | -0.51% |
| 2026-08-14 | 27.13 | 27.44 | 26.43 | 27.24 | 17,259 | +0.22% |
| 2026-08-13 | 28 | 28.38 | 27.335 | 27.34 | 15,101 | -2.01% |
| 2026-08-12 | 27.53 | 27.9 | 27.2 | 27.9 | 18,816 | +2.42% |
| 2026-08-11 | 26.7 | 27.27 | 26.7 | 27.24 | 18,286 | +2.60% |
| 2026-08-10 | 26.925 | 27.136 | 26.41 | 26.55 | 15,711 | -1.56% |
| 2026-08-07 | 27 | 27.09 | 26.915 | 26.97 | 9,997 | -0.33% |
| 2026-08-06 | 26.55 | 27.31 | 26.34 | 27.06 | 23,028 | +2.04% |
| 2026-08-05 | 26.284 | 26.55 | 25.92 | 26.52 | 9,067 | +0.91% |
| 2026-08-04 | 26.76 | 26.76 | 25.985 | 26.28 | 14,390 | -1.39% |
| 2026-08-03 | 26.24 | 27.33 | 25.784 | 26.65 | 27,400 | +1.41% |
| 2026-07-31 | 26.66 | 26.74 | 26.01 | 26.28 | 14,028 | -1.20% |
| 2026-07-30 | 26.01 | 26.66 | 25.708 | 26.6 | 16,602 | +1.88% |
| 2026-07-29 | 26.32 | 26.89 | 25.64 | 26.11 | 16,135 | -1.92% |
| 2026-07-28 | 26.38 | 27.14 | 26.09 | 26.62 | 18,979 | +0.91% |
| 2026-07-27 | 25.62 | 26.86 | 25.62 | 26.38 | 26,294 | +2.97% |
| 2026-07-24 | 26.37 | 27.6 | 24.52 | 25.62 | 25,223 | -3.94% |
| 2026-07-23 | 26.58 | 26.67 | 26.08 | 26.67 | 15,652 | +1.21% |
| 2026-07-22 | 27.36 | 27.37 | 26 | 26.35 | 19,555 | -3.55% |
| 2026-07-21 | 27.15 | 27.435 | 26.31 | 27.32 | 35,721 | +1.30% |
| 2026-07-20 | 26.85 | 27.14 | 26.665 | 26.97 | 12,615 | -0.41% |
| 2026-07-17 | 26.415 | 27.5 | 26.415 | 27.08 | 28,014 | -2.10% |
| 2026-07-16 | 26.62 | 27.685 | 26.62 | 27.66 | 31,156 | +3.56% |
| 2026-07-15 | 26.42 | 26.955 | 26.08 | 26.71 | 17,281 | +1.02% |
| 2026-07-14 | 26.36 | 26.56 | 25.95 | 26.44 | 21,370 | -0.43% |
| 2026-07-13 | 26.39 | 26.79 | 25.92 | 26.555 | 21,109 | +1.08% |
| 2026-07-10 | 26.06 | 26.27 | 25.765 | 26.27 | 16,603 | +1.74% |
| 2026-07-09 | 25.59 | 26.23 | 25.59 | 25.82 | 26,166 | +0.90% |
| 2026-07-08 | 26.32 | 26.49 | 25.47 | 25.59 | 43,078 | -2.07% |
| 2026-07-07 | 26 | 26.8 | 25.71 | 26.13 | 50,043 | +0.54% |
| 2026-07-06 | 25.08 | 25.99 | 24.909 | 25.99 | 34,259 | +3.63% |
| 2026-07-02 | 25.65 | 26 | 24.77 | 25.08 | 36,162 | -1.99% |
| 2026-07-01 | 25.44 | 25.725 | 23.89 | 25.59 | 48,751 | +1.27% |
| 2026-06-30 | 24.5 | 25.665 | 24.12 | 25.27 | 65,376 | +3.31% |
| 2026-06-29 | 24.71 | 24.91 | 23.615 | 24.46 | 59,045 | -1.17% |
| 2026-06-26 | 23.57 | 24.77 | 22.86 | 24.75 | 884,156 | +5.63% |
| 2026-06-25 | 24.03 | 25.05 | 23.16 | 23.43 | 59,073 | -1.60% |
| 2026-06-24 | 23.25 | 24.05 | 22.845 | 23.81 | 77,287 | +2.85% |
| 2026-06-23 | 22.93 | 23.29 | 22.795 | 23.15 | 40,320 | +0.52% |
| 2026-06-22 | 23.01 | 23.075 | 22.54 | 23.03 | 62,468 | +0.09% |
| 2026-06-18 | 22.72 | 23.05 | 22.075 | 23.01 | 29,409 | +2.22% |
| 2026-06-17 | 22.31 | 22.93 | 22.125 | 22.51 | 26,405 | +0.81% |
| 2026-06-16 | 22.93 | 23.16 | 22.33 | 22.33 | 28,407 | -2.62% |
| 2026-06-15 | 23.49 | 23.65 | 22.845 | 22.93 | 23,521 | -1.63% |
| 2026-06-12 | 22.83 | 23.445 | 22.676 | 23.31 | 32,811 | +2.01% |
| 2026-06-11 | 22.67 | 22.85 | 21.71 | 22.85 | 17,761 | +0.79% |
| 2026-06-10 | 22.89 | 23 | 22.193 | 22.67 | 15,513 | -0.96% |
| 2026-06-09 | 22.24 | 22.89 | 21.995 | 22.89 | 16,921 | +2.92% |
| 2026-06-08 | 22.22 | 22.44 | 21.925 | 22.24 | 17,416 | +0.09% |
| 2026-06-05 | 21.87 | 22.38 | 21.87 | 22.22 | 16,264 | +0.54% |
| 2026-06-04 | 20.96 | 22.1 | 20.96 | 22.1 | 16,104 | +5.11% |
| 2026-06-03 | 21.29 | 21.29 | 21 | 21.025 | 28,074 | -0.59% |
| 2026-06-02 | 21.39 | 21.795 | 21.12 | 21.15 | 13,372 | -1.08% |
| 2026-06-01 | 21.52 | 21.913 | 21.27 | 21.38 | 16,723 | -1.02% |
| 2026-05-29 | 21.97 | 22.405 | 21.5 | 21.6 | 21,325 | -1.73% |
| 2026-05-28 | 22.06 | 22.43 | 21.61 | 21.98 | 16,917 | -1.04% |
| 2026-05-27 | 22.09 | 22.365 | 22.06 | 22.21 | 10,748 | -0.40% |
| 2026-05-26 | 21.8 | 22.43 | 21.8 | 22.3 | 11,135 | +2.20% |
| 2026-05-22 | 21.695 | 21.89 | 21.6 | 21.82 | 6,195 | +1.49% |
| 2026-05-21 | 21.5 | 21.67 | 21.37 | 21.5 | 8,748 | -1.24% |
| 2026-05-20 | 21.63 | 21.77 | 21.63 | 21.77 | 5,672 | +0.88% |
| 2026-05-19 | 21.1 | 21.7 | 21.1 | 21.58 | 5,371 | +0.84% |
| 2026-05-18 | 21.26 | 21.755 | 21.26 | 21.4 | 6,430 | +0.66% |
| 2026-05-15 | 21.6 | 21.6 | 21.26 | 21.26 | 9,016 | -2.07% |
| 2026-05-14 | 21.95 | 22.265 | 21.87 | 21.87 | 4,857 | -0.41% |
| 2026-05-13 | 22.14 | 23 | 21.96 | 21.96 | 4,228 | -2.31% |