SB Financial Group, Inc. - Common Stock (SBFG)

Historical Prices For SB Financial Group, Inc. - Common Stock (SBFG)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	21.38	21.95	21.16	21.71	10,981	21.71
11/28/2025	21.52	22.05	21.39	21.39	12,207	21.39
11/26/2025	21.45	21.65	20.12	21.62	15,125	21.62
11/25/2025	21.02	21.52	20.84	21.50	12,023	21.50
11/24/2025	21.35	21.35	20.57	20.70	10,556	20.70
11/21/2025	20.00	21.30	20.00	21.13	16,223	21.13
11/20/2025	20.18	20.32	19.67	19.89	16,516	19.89
11/19/2025	19.87	20.37	19.85	19.91	18,919	19.91
11/18/2025	19.52	20.23	19.52	19.75	7,946	19.75
11/17/2025	20.26	20.38	19.62	19.62	18,528	19.62
11/14/2025	21.07	21.81	20.25	20.38	19,452	20.38
11/13/2025	21.38	21.58	21.16	21.37	10,281	21.21
11/12/2025	21.09	21.83	21.02	21.20	13,627	21.05
11/11/2025	21.05	21.29	20.77	20.77	6,748	20.62
11/10/2025	21.93	22.41	21.12	21.12	21,108	20.97
11/07/2025	21.13	21.96	20.71	21.65	23,992	21.49
11/06/2025	20.69	21.33	20.50	20.80	22,697	20.65
11/05/2025	19.94	20.63	19.45	20.60	10,939	20.45
11/04/2025	19.36	19.79	19.36	19.66	12,689	19.52
11/03/2025	19.11	19.11	18.72	18.72	7,409	18.58
10/31/2025	18.40	19.95	18.40	19.56	15,495	19.42
10/30/2025	18.52	19.33	18.16	18.85	5,878	18.71
10/29/2025	19.07	19.43	18.76	18.76	9,727	18.62
10/28/2025	19.28	19.34	18.92	19.34	6,842	19.20
10/27/2025	19.27	19.64	19.24	19.28	6,383	19.14
10/24/2025	19.04	19.24	19.04	19.24	1,994	19.10
10/23/2025	19.28	19.55	19.24	19.28	3,915	19.14
10/22/2025	19.55	19.85	19.11	19.85	6,124	19.71
10/21/2025	19.43	19.71	19.15	19.69	13,330	19.55
10/20/2025	18.77	19.55	18.55	19.55	8,911	19.41
10/17/2025	18.44	18.83	18.44	18.71	12,152	18.57
10/16/2025	19.51	19.51	18.43	18.43	6,888	18.30
10/15/2025	19.50	19.76	19.31	19.76	6,564	19.62
10/14/2025	18.77	19.79	18.76	19.79	20,300	19.65
10/13/2025	18.42	19.28	18.33	18.96	16,884	18.82
10/10/2025	18.51	18.51	18.20	18.22	14,908	18.09
10/09/2025	18.87	19.22	18.53	18.62	18,437	18.48
10/08/2025	18.88	19.23	18.88	19.20	21,469	19.06
10/07/2025	19.21	19.35	18.97	19.09	13,362	18.95
10/06/2025	19.18	19.45	19.18	19.45	10,328	19.31
10/03/2025	19.28	19.38	19.12	19.19	6,997	19.05
10/02/2025	19.09	19.37	18.95	19.07	12,386	18.93
10/01/2025	19.17	19.35	18.92	19.10	12,491	18.96
9/30/2025	19.17	19.35	19.04	19.29	13,358	19.15
9/29/2025	20.56	20.56	19.49	19.54	36,252	19.40
9/26/2025	20.53	20.95	20.15	20.28	11,313	20.13
9/25/2025	20.27	20.89	20.03	20.56	7,765	20.41
9/24/2025	20.55	21.43	20.31	20.34	10,890	20.19
9/23/2025	20.46	21.30	20.04	20.54	17,597	20.39
9/22/2025	20.71	20.91	20.19	20.28	19,813	20.13
9/19/2025	21.11	21.11	20.22	21.06	62,592	20.91
9/18/2025	20.55	21.23	20.55	21.13	10,632	20.98
9/17/2025	20.42	21.11	20.05	20.74	20,066	20.59
9/16/2025	20.43	20.55	20.00	20.51	16,329	20.36
9/15/2025	20.86	20.86	20.30	20.38	11,664	20.23
9/12/2025	21.59	21.59	20.89	20.89	5,378	20.74
9/11/2025	21.43	21.74	21.43	21.55	6,342	21.39
9/10/2025	21.60	21.60	21.21	21.43	6,941	21.27
9/09/2025	20.00	21.82	20.00	21.64	8,811	21.48
9/08/2025	22.01	22.09	21.86	22.09	11,359	21.93
9/05/2025	22.15	22.36	21.86	22.10	11,207	21.94
9/04/2025	22.07	22.25	21.75	22.03	26,276	21.87
9/03/2025	21.50	21.98	21.06	21.91	28,782	21.75
9/02/2025	20.92	21.46	20.61	21.45	48,307	21.29