SB Financial Group Inc (SBFG) Historical Stock Data
23.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBFG is up 0.18% a day on average. There have been 16 days where SB Financial Group Inc closed green and 14 days where SBFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 21.05 | 20.77 | ↓$0.28 (-1.33%) | 20.77 | 21.29 | 6.75K |
| 2025-11-10 | 21.93 | 21.12 | ↓$0.81 (-3.69%) | 21.12 | 22.41 | 21.11K |
| 2025-11-07 | 21.13 | 21.65 | ↑$0.52 (2.46%) | 20.71 | 21.96 | 23.99K |
| 2025-11-06 | 20.69 | 20.80 | ↑$0.11 (0.53%) | 20.50 | 21.33 | 22.70K |
| 2025-11-05 | 19.94 | 20.60 | ↑$0.66 (3.31%) | 19.45 | 20.63 | 10.94K |
| 2025-11-04 | 19.36 | 19.66 | ↑$0.30 (1.55%) | 19.36 | 19.79 | 12.69K |
| 2025-11-03 | 19.11 | 18.72 | ↓$0.39 (-2.02%) | 18.72 | 19.11 | 7.41K |
Create an account or log in to view more rows.
$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
$SBFG News?