SB Financial Group Inc (SBFG) Historical Stock Data
22.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBFG is down -0.16% a day on average. There have been 14 days where SB Financial Group Inc closed green and 16 days where SBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.36 | 22.00 | ↓$0.36 (-1.61%) | 21.63 | 22.60 | 8.85K |
| 2025-12-23 | 22.51 | 22.28 | ↓$0.23 (-1.02%) | 22.27 | 22.59 | 6.01K |
| 2025-12-22 | 23.20 | 22.36 | ↓$0.84 (-3.62%) | 22.36 | 23.28 | 11.56K |
| 2025-12-19 | 23.59 | 23.07 | ↓$0.52 (-2.20%) | 22.93 | 23.83 | 30.08K |
| 2025-12-18 | 23.50 | 23.57 | ↑$0.07 (0.30%) | 23.37 | 23.93 | 15.32K |
| 2025-12-17 | 23.30 | 23.36 | ↑$0.06 (0.26%) | 23.26 | 23.82 | 8.13K |
| 2025-12-16 | 23.85 | 23.52 | ↓$0.33 (-1.38%) | 23.30 | 23.87 | 19.18K |
| 2025-12-15 | 23.12 | 23.74 | ↑$0.62 (2.68%) | 22.68 | 23.90 | 20.77K |
| 2025-12-12 | 23.24 | 23.03 | ↓$0.21 (-0.90%) | 22.83 | 23.29 | 21.87K |
| 2025-12-11 | 22.82 | 23.56 | ↑$0.74 (3.24%) | 22.82 | 23.77 | 17.77K |
| 2025-12-10 | 21.84 | 22.82 | ↑$0.98 (4.49%) | 21.84 | 23.11 | 26.11K |
| 2025-12-09 | 21.62 | 21.82 | ↑$0.20 (0.93%) | 21.39 | 21.99 | 12.89K |
| 2025-12-08 | 21.23 | 21.42 | ↑$0.19 (0.89%) | 21.23 | 21.58 | 7.30K |
| 2025-12-05 | 21.70 | 21.23 | ↓$0.47 (-2.17%) | 21.19 | 21.77 | 7.59K |
| 2025-12-04 | 21.92 | 21.70 | ↓$0.22 (-1.00%) | 21.48 | 22.20 | 14.45K |
| 2025-12-03 | 22.00 | 21.78 | ↓$0.22 (-0.98%) | 21.30 | 22.00 | 15.21K |
| 2025-12-02 | 21.87 | 21.18 | ↓$0.69 (-3.16%) | 21.18 | 21.87 | 6.89K |
| 2025-12-01 | 21.38 | 21.71 | ↑$0.33 (1.54%) | 21.16 | 21.95 | 10.98K |
| 2025-11-28 | 21.52 | 21.40 | ↓$0.13 (-0.58%) | 21.40 | 22.05 | 12.21K |
| 2025-11-26 | 21.45 | 21.62 | ↑$0.17 (0.79%) | 20.12 | 21.65 | 15.13K |
| 2025-11-25 | 21.02 | 21.50 | ↑$0.48 (2.28%) | 20.84 | 21.52 | 12.02K |
| 2025-11-24 | 21.35 | 20.70 | ↓$0.65 (-3.04%) | 20.57 | 21.35 | 10.56K |
| 2025-11-21 | 20.00 | 21.13 | ↑$1.13 (5.62%) | 20.00 | 21.30 | 16.22K |
| 2025-11-20 | 20.18 | 19.89 | ↓$0.29 (-1.44%) | 19.67 | 20.32 | 16.52K |
| 2025-11-19 | 19.87 | 19.91 | ↑$0.04 (0.20%) | 19.85 | 20.37 | 18.92K |
| 2025-11-18 | 19.52 | 19.75 | ↑$0.23 (1.18%) | 19.52 | 20.23 | 7.95K |
| 2025-11-17 | 20.26 | 19.62 | ↓$0.64 (-3.16%) | 19.62 | 20.38 | 18.53K |
| 2025-11-14 | 21.07 | 20.38 | ↓$0.69 (-3.27%) | 20.25 | 21.81 | 19.45K |
| 2025-11-13 | 21.38 | 21.37 | ↓$0.01 (-0.05%) | 21.16 | 21.58 | 10.28K |
| 2025-11-12 | 21.09 | 21.20 | ↑$0.11 (0.52%) | 21.02 | 21.83 | 13.63K |
Create an account or log in to view more rows.
$SBFG we want higher!!!
$SBFG hows short doing? Keep short pls
we need your money.
$SBFG steady steady n hold
$SBFG hot damn <3
$SBFG bear trap?
$SBFG Bears get cremated today
$SBFG trash
$SBFG what happen
$SBFG gonna come down hard today
$SBFG lmao wtf was that