SB Financial Group Inc SBFG
NASDAQ · United States · Finance
$29.400.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29.40 | 0.00% | $29.32 | $29.73 | $29.21 | 17.40K |
| 2026-10-01 | $29.40 | +2.76% | $28.57 | $29.69 | $28.45 | 9.30K |
| 2026-09-30 | $28.61 | -3.41% | $29.47 | $29.85 | $28.58 | 16.30K |
| 2026-09-29 | $29.62 | -1.23% | $30.12 | $30.12 | $29.10 | 17.00K |
| 2026-09-28 | $29.99 | +0.44% | $29.81 | $32.93 | $29.54 | 9.10K |
| 2026-09-25 | $29.86 | -2.83% | $30.84 | $30.84 | $29.24 | 16.20K |
| 2026-09-24 | $30.73 | +2.03% | $29.90 | $30.73 | $29.61 | 9.00K |
| 2026-09-23 | $30.12 | +0.17% | $30.00 | $30.44 | $29.54 | 10.70K |
| 2026-09-22 | $30.07 | +0.64% | $29.87 | $30.48 | $28.43 | 20.60K |
| 2026-09-21 | $29.88 | +1.36% | $29.06 | $29.88 | $24.37 | 10.70K |
| 2026-09-18 | $29.48 | +0.24% | $29.52 | $29.68 | $28.87 | 31.30K |
| 2026-09-17 | $29.41 | +0.31% | $29.62 | $29.72 | $28.89 | 13.50K |
| 2026-09-16 | $29.32 | +0.93% | $29.25 | $29.67 | $28.86 | 42.60K |
| 2026-09-15 | $29.05 | +0.21% | $28.73 | $29.73 | $28.73 | 14.30K |
| 2026-09-14 | $28.99 | -0.51% | $29.14 | $29.87 | $28.97 | 10.30K |
| 2026-09-11 | $29.14 | -1.02% | $29.33 | $29.52 | $28.31 | 7.40K |
| 2026-09-10 | $29.44 | +1.41% | $29.04 | $29.48 | $28.90 | 9.50K |
| 2026-09-09 | $29.03 | -0.96% | $29.30 | $29.41 | $28.58 | 8.40K |
| 2026-09-08 | $29.31 | -2.27% | $30.05 | $30.05 | $28.94 | 21.10K |
| 2026-09-04 | $29.99 | +2.64% | $29.22 | $30.07 | $29.15 | 16.60K |
| 2026-09-03 | $29.22 | +3.65% | $28.56 | $29.31 | $28.56 | 17.40K |
| 2026-09-02 | $28.19 | +1.44% | $28.50 | $29.15 | $28.19 | 24.00K |
| 2026-09-01 | $27.79 | +0.32% | $27.70 | $28.03 | $26.75 | 17.60K |
| 2026-08-31 | $27.70 | +0.14% | $27.30 | $27.98 | $27.26 | 10.30K |
| 2026-08-28 | $27.66 | -0.75% | $27.92 | $28.47 | $26.95 | 19.90K |
| 2026-08-27 | $27.87 | +1.16% | $27.57 | $27.92 | $27.37 | 9.70K |
| 2026-08-26 | $27.55 | +1.81% | $27.06 | $27.72 | $27.06 | 12.10K |
| 2026-08-25 | $27.06 | -2.87% | $27.85 | $27.85 | $26.93 | 18.20K |
| 2026-08-24 | $27.86 | +4.86% | $27.00 | $27.89 | $26.56 | 26.50K |
| 2026-08-21 | $26.57 | -0.23% | $27.04 | $27.07 | $26.55 | 22.60K |
| 2026-08-20 | $26.63 | +0.23% | $26.38 | $27.02 | $26.38 | 9.40K |
| 2026-08-19 | $26.57 | -0.45% | $26.99 | $27.17 | $26.48 | 12.90K |
| 2026-08-18 | $26.69 | -1.51% | $26.99 | $27.06 | $26.22 | 10.70K |
| 2026-08-17 | $27.10 | -0.51% | $26.18 | $27.53 | $26.18 | 13.80K |
| 2026-08-14 | $27.24 | -0.37% | $27.13 | $27.44 | $26.43 | 17.30K |
| 2026-08-13 | $27.34 | -2.01% | $28.00 | $28.38 | $27.34 | 15.10K |
| 2026-08-12 | $27.90 | +2.42% | $27.53 | $27.90 | $27.20 | 18.80K |
| 2026-08-11 | $27.24 | +2.60% | $26.70 | $27.27 | $26.70 | 18.30K |
| 2026-08-10 | $26.55 | -1.56% | $26.93 | $27.14 | $26.41 | 15.70K |
| 2026-08-07 | $26.97 | -0.33% | $27.00 | $27.09 | $26.92 | 10.00K |
| 2026-08-06 | $27.06 | +2.04% | $26.55 | $27.31 | $26.34 | 23.00K |
| 2026-08-05 | $26.52 | +0.91% | $26.28 | $26.55 | $25.92 | 9.10K |
| 2026-08-04 | $26.28 | -1.39% | $26.76 | $26.76 | $25.99 | 14.40K |
| 2026-08-03 | $26.65 | +1.41% | $26.24 | $27.33 | $25.78 | 27.40K |
| 2026-07-31 | $26.28 | -1.20% | $26.66 | $26.74 | $26.01 | 14.00K |
| 2026-07-30 | $26.60 | +1.88% | $26.01 | $26.66 | $25.71 | 16.60K |
| 2026-07-29 | $26.11 | -1.92% | $26.32 | $26.89 | $25.64 | 16.10K |
| 2026-07-28 | $26.62 | +0.91% | $26.38 | $27.14 | $26.09 | 19.00K |
| 2026-07-27 | $26.38 | +2.97% | $25.62 | $26.86 | $25.62 | 26.30K |
| 2026-07-24 | $25.62 | -3.94% | $26.37 | $27.60 | $24.52 | 25.20K |
| 2026-07-23 | $26.67 | +1.21% | $26.58 | $26.67 | $26.08 | 15.70K |
| 2026-07-22 | $26.35 | -3.55% | $27.36 | $27.37 | $26.00 | 19.60K |
| 2026-07-21 | $27.32 | +1.30% | $27.15 | $27.44 | $26.31 | 35.70K |
| 2026-07-20 | $26.97 | -0.41% | $26.85 | $27.14 | $26.67 | 12.60K |
| 2026-07-17 | $27.08 | -2.10% | $26.42 | $27.50 | $26.42 | 28.00K |
| 2026-07-16 | $27.66 | +3.56% | $26.62 | $27.69 | $26.62 | 31.20K |
| 2026-07-15 | $26.71 | +1.02% | $26.42 | $26.96 | $26.08 | 17.30K |
| 2026-07-14 | $26.44 | -0.45% | $26.36 | $26.56 | $25.95 | 21.40K |
| 2026-07-13 | $26.56 | +1.10% | $26.39 | $26.79 | $25.92 | 21.10K |
| 2026-07-10 | $26.27 | +1.74% | $26.06 | $26.27 | $25.77 | 16.60K |
| 2026-07-09 | $25.82 | +0.90% | $25.59 | $26.23 | $25.59 | 26.20K |
| 2026-07-08 | $25.59 | -2.07% | $26.32 | $26.49 | $25.47 | 43.10K |
| 2026-07-07 | $26.13 | +0.54% | $26.00 | $26.80 | $25.71 | 50.00K |
| 2026-07-06 | $25.99 | +3.63% | $25.08 | $25.99 | $24.91 | 34.30K |
| 2026-07-02 | $25.08 | -1.99% | $25.65 | $26.00 | $24.77 | 36.20K |
| 2026-07-01 | $25.59 | +1.27% | $25.44 | $25.73 | $23.89 | 48.80K |
| 2026-06-30 | $25.27 | +3.31% | $24.50 | $25.67 | $24.12 | 65.40K |
| 2026-06-29 | $24.46 | -1.17% | $24.71 | $24.91 | $23.62 | 59.00K |
| 2026-06-26 | $24.75 | +5.63% | $23.57 | $24.77 | $22.86 | 884.20K |
| 2026-06-25 | $23.43 | -1.60% | $24.03 | $25.05 | $23.16 | 59.10K |
| 2026-06-24 | $23.81 | +2.85% | $23.25 | $24.05 | $22.85 | 77.30K |
| 2026-06-23 | $23.15 | +0.52% | $22.93 | $23.29 | $22.80 | 40.30K |
| 2026-06-22 | $23.03 | +0.09% | $23.01 | $23.08 | $22.54 | 62.50K |
| 2026-06-18 | $23.01 | +2.22% | $22.72 | $23.05 | $22.08 | 29.40K |
| 2026-06-17 | $22.51 | +0.81% | $22.31 | $22.93 | $22.13 | 26.40K |
| 2026-06-16 | $22.33 | -2.62% | $22.93 | $23.16 | $22.33 | 28.40K |
| 2026-06-15 | $22.93 | -1.63% | $23.49 | $23.65 | $22.85 | 23.50K |
| 2026-06-12 | $23.31 | +2.01% | $22.83 | $23.45 | $22.68 | 32.80K |
| 2026-06-11 | $22.85 | +0.79% | $22.67 | $22.85 | $21.71 | 17.80K |
| 2026-06-10 | $22.67 | -0.96% | $22.89 | $23.00 | $22.19 | 15.50K |
| 2026-06-09 | $22.89 | +2.92% | $22.24 | $22.89 | $22.00 | 16.90K |
| 2026-06-08 | $22.24 | +0.09% | $22.22 | $22.44 | $21.93 | 17.40K |
| 2026-06-05 | $22.22 | +0.54% | $21.87 | $22.38 | $21.87 | 16.30K |
| 2026-06-04 | $22.10 | +5.09% | $20.96 | $22.10 | $20.96 | 16.10K |
| 2026-06-03 | $21.03 | -0.57% | $21.29 | $21.29 | $21.00 | 28.10K |
| 2026-06-02 | $21.15 | -1.08% | $21.39 | $21.80 | $21.12 | 13.40K |
| 2026-06-01 | $21.38 | -1.02% | $21.52 | $21.91 | $21.27 | 16.70K |
| 2026-05-29 | $21.60 | -1.73% | $21.97 | $22.40 | $21.50 | 21.30K |
| 2026-05-28 | $21.98 | -1.04% | $22.06 | $22.43 | $21.61 | 16.90K |
| 2026-05-27 | $22.21 | -0.40% | $22.09 | $22.37 | $22.06 | 10.70K |