SB Financial Group Inc (SBFG) Historical Stock Data
17.47 ↓0.15 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBFG is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2025-06-23 | 17.46 | 17.47 | ↑$0.01 (0.06%) | 17.21 | 17.80 | 35.88K |
| 2025-06-20 | 17.55 | 17.62 | ↑$0.07 (0.40%) | 17.28 | 17.74 | 25.18K |
| 2025-06-18 | 17.19 | 17.37 | ↑$0.18 (1.05%) | 17.10 | 17.37 | 28.73K |
| 2025-06-17 | 17.72 | 17.19 | ↓$0.53 (-2.99%) | 17.10 | 17.90 | 35.53K |
| 2025-06-16 | 18.14 | 17.67 | ↓$0.48 (-2.62%) | 17.67 | 18.23 | 20.31K |
| 2025-06-13 | 18.28 | 18.05 | ↓$0.23 (-1.26%) | 17.98 | 18.34 | 17.58K |
| 2025-06-12 | 18.28 | 18.37 | ↑$0.09 (0.49%) | 18.21 | 18.39 | 11.21K |
| 2025-06-11 | 18.24 | 18.32 | ↑$0.08 (0.44%) | 18.12 | 18.39 | 22.09K |
| 2025-06-10 | 18.03 | 18.23 | ↑$0.20 (1.10%) | 18.02 | 18.31 | 31.98K |
| 2025-06-09 | 18.20 | 18.09 | ↓$0.11 (-0.60%) | 17.99 | 18.34 | 12.40K |
| 2025-06-06 | 18.04 | 18.23 | ↑$0.19 (1.05%) | 18.04 | 18.50 | 20.45K |
| 2025-06-05 | 18.01 | 18.04 | ↑$0.03 (0.17%) | 17.94 | 18.50 | 23.53K |
| 2025-06-04 | 18.61 | 18.08 | ↓$0.53 (-2.85%) | 18.08 | 18.99 | 21.23K |
| 2025-06-03 | 18.85 | 18.49 | ↓$0.36 (-1.91%) | 18.32 | 19.03 | 25.60K |
| 2025-06-02 | 19.48 | 19.05 | ↓$0.43 (-2.21%) | 18.96 | 19.48 | 14.66K |
| 2025-05-30 | 19.59 | 19.40 | ↓$0.19 (-0.97%) | 19.40 | 20.07 | 38.30K |
| 2025-05-29 | 19.68 | 19.60 | ↓$0.08 (-0.41%) | 19.36 | 19.68 | 24.48K |
| 2025-05-28 | 19.02 | 19.69 | ↑$0.68 (3.55%) | 19.02 | 19.88 | 21.70K |
| 2025-05-27 | 19.43 | 19.32 | ↓$0.11 (-0.57%) | 19.15 | 19.49 | 18.10K |
| 2025-05-23 | 18.78 | 19.26 | ↑$0.49 (2.58%) | 18.78 | 19.49 | 13.83K |
| 2025-05-22 | 19.70 | 19.48 | ↓$0.22 (-1.13%) | 19.39 | 19.80 | 19.41K |
| 2025-05-21 | 19.80 | 19.69 | ↓$0.11 (-0.56%) | 19.51 | 19.82 | 19.81K |
| 2025-05-20 | 19.82 | 19.83 | ↑$0.01 (0.05%) | 19.36 | 19.83 | 17.92K |
| 2025-05-19 | 19.36 | 19.82 | ↑$0.46 (2.38%) | 19.01 | 19.87 | 31.38K |
| 2025-05-16 | 19.89 | 19.30 | ↓$0.59 (-2.97%) | 19.30 | 19.89 | 10.30K |
| 2025-05-15 | 20.24 | 19.95 | ↓$0.29 (-1.43%) | 19.70 | 20.37 | 22.64K |
| 2025-05-14 | 19.77 | 20.05 | ↑$0.28 (1.42%) | 19.73 | 20.26 | 16.60K |
| 2025-05-13 | 19.80 | 19.75 | ↓$0.05 (-0.25%) | 19.59 | 20.18 | 29.56K |
| 2025-05-12 | 19.80 | 19.57 | ↓$0.23 (-1.16%) | 19.57 | 20.01 | 34.10K |
| 2025-05-09 | 19.07 | 19.60 | ↑$0.54 (2.81%) | 19.07 | 19.62 | 23.11K |
Create an account or log in to view more rows.
$SBFG Bears get cremated today
$SBFG trash
$SBFG what happen
$SBFG gonna come down hard today
$SBFG lmao wtf was that
$SBFG News?
$SBFG the future is so bright .. I gotta wear shades..
$SBFG Bears always win...
Bulls have to be forever bagholders....
$SBFG bears haha
$SBFG who here can't stand the CEO?