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

20.37
-0.26 (-1.26%)
NASDAQ · Last Trade: Mar 7th, 7:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202620.3120.4420.1120.3713,24220.37
3/05/202620.6620.6620.3520.6310,57420.63
3/04/202620.5220.7120.4620.648,88820.64
3/03/202620.3120.7520.1220.5614,60920.56
3/02/202620.6120.9619.9520.7115,09420.71
2/27/202621.2021.4820.7520.7627,67120.76
2/26/202620.9921.3620.9921.208,24121.20
2/25/202620.7721.0820.7621.078,26221.07
2/24/202621.2121.2620.8120.817,42520.81
2/23/202621.6921.6921.0321.2014,19421.20
2/20/202621.3021.6621.1821.669,62621.66
2/19/202621.2021.4621.0221.398,22121.39
2/18/202621.2621.3320.9521.1614,28021.16
2/17/202620.9721.2920.8121.2514,00921.25
2/13/202620.9921.8220.9120.939,44720.93
2/12/202621.4921.4920.9121.097,95920.93
2/11/202621.2321.4221.1721.207,76821.04
2/10/202621.4121.8121.1421.2222,21121.06
2/09/202621.9822.2021.6721.678,29321.51
2/06/202622.5522.5522.1122.1211,26821.96
2/05/202622.2222.2222.0522.148,62821.98
2/04/202622.3922.7021.7522.2112,31422.05
2/03/202622.6222.7421.6622.237,84222.07
2/02/202622.2222.8721.9022.5227,14922.35
1/30/202621.7022.9921.4122.8311,02522.66
1/29/202621.8622.5821.8622.585,43722.41
1/28/202622.0222.0221.2921.745,31121.58
1/27/202621.9822.5421.9822.107,71321.94
1/26/202622.0422.4122.0422.074,91221.91
1/23/202622.7822.7822.0222.026,96821.86
1/22/202622.4923.0622.4922.965,89122.79
1/21/202621.8422.5021.8422.499,87422.32
1/20/202621.5022.2321.0821.577,91921.41
1/16/202621.7622.1221.7622.056,44021.88
1/15/202621.6522.1120.6721.838,82621.67
1/14/202621.2521.6121.0221.608,53521.44
1/13/202621.0721.4821.0021.1010,29220.94
1/12/202621.0721.5620.9021.217,67621.05
1/09/202621.2321.2820.9921.029,79320.87
1/08/202621.0021.5421.0021.3217,20821.16
1/07/202621.2121.9120.8620.9218,32220.77
1/06/202621.8521.9021.3921.609,42221.44
1/05/202621.3722.2721.3722.1314,96521.97
1/02/202622.4122.4821.2321.379,91421.21
12/31/202521.9122.2721.7322.275,11422.11
12/30/202521.7022.9621.5022.0011,65821.84
12/29/202521.7722.0021.5021.6413,99821.48
12/26/202522.0022.3321.7021.899,63021.73
12/24/202522.3622.6021.6322.008,84821.84
12/23/202522.5122.5922.2722.286,00522.12
12/22/202523.2023.2822.3622.3611,55922.20
12/19/202523.5923.8322.9323.0730,08322.90
12/18/202523.5023.9323.3723.5715,31923.40
12/17/202523.3023.8223.2623.368,13323.19
12/16/202523.8523.8723.3023.5219,17923.35
12/15/202523.1223.9022.6823.7420,76923.57
12/12/202523.2423.2922.8323.0321,87422.86
12/11/202522.8223.7722.8223.5617,76523.39
12/10/202521.8423.1121.8422.8226,10622.65
12/09/202521.6221.9921.3921.8212,89121.66
12/08/202521.2321.5821.2321.427,29621.26