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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.28	19.55	19.24	19.28	3,915	19.28
10/22/2025	19.55	19.85	19.11	19.85	6,124	19.85
10/21/2025	19.43	19.71	19.15	19.69	13,330	19.69
10/20/2025	18.77	19.55	18.55	19.55	8,911	19.55
10/17/2025	18.44	18.83	18.44	18.71	12,152	18.71
10/16/2025	19.51	19.51	18.43	18.43	6,888	18.43
10/15/2025	19.50	19.76	19.31	19.76	6,564	19.76
10/14/2025	18.77	19.79	18.76	19.79	20,300	19.79
10/13/2025	18.42	19.28	18.33	18.96	16,884	18.96
10/10/2025	18.51	18.51	18.20	18.22	14,908	18.22
10/09/2025	18.87	19.22	18.53	18.62	18,437	18.62
10/08/2025	18.88	19.23	18.88	19.20	21,469	19.20
10/07/2025	19.21	19.35	18.97	19.09	13,362	19.09
10/06/2025	19.18	19.45	19.18	19.45	10,328	19.45
10/03/2025	19.28	19.38	19.12	19.19	6,997	19.19
10/02/2025	19.09	19.37	18.95	19.07	12,386	19.07
10/01/2025	19.17	19.35	18.92	19.10	12,491	19.10
9/30/2025	19.17	19.35	19.04	19.29	13,358	19.29
9/29/2025	20.56	20.56	19.49	19.54	36,252	19.54
9/26/2025	20.53	20.95	20.15	20.28	11,313	20.28
9/25/2025	20.27	20.89	20.03	20.56	7,765	20.56
9/24/2025	20.55	21.43	20.31	20.34	10,890	20.34
9/23/2025	20.46	21.30	20.04	20.54	17,597	20.54
9/22/2025	20.71	20.91	20.19	20.28	19,813	20.28
9/19/2025	21.11	21.11	20.22	21.06	62,592	21.06
9/18/2025	20.55	21.23	20.55	21.13	10,632	21.13
9/17/2025	20.42	21.11	20.05	20.74	20,066	20.74
9/16/2025	20.43	20.55	20.00	20.51	16,329	20.51
9/15/2025	20.86	20.86	20.30	20.38	11,664	20.38
9/12/2025	21.59	21.59	20.89	20.89	5,378	20.89
9/11/2025	21.43	21.74	21.43	21.55	6,342	21.55
9/10/2025	21.60	21.60	21.21	21.43	6,941	21.43
9/09/2025	20.00	21.82	20.00	21.64	8,811	21.64
9/08/2025	22.01	22.09	21.86	22.09	11,359	22.09
9/05/2025	22.15	22.36	21.86	22.10	11,207	22.10
9/04/2025	22.07	22.25	21.75	22.03	26,276	22.03
9/03/2025	21.50	21.98	21.06	21.91	28,782	21.91
9/02/2025	20.92	21.46	20.61	21.45	48,307	21.45
8/29/2025	21.36	21.81	20.93	21.00	80,373	21.00
8/28/2025	21.41	21.59	21.11	21.15	50,522	21.15
8/27/2025	20.93	21.63	20.82	21.20	35,279	21.20
8/26/2025	20.94	21.12	20.82	20.90	36,886	20.90
8/25/2025	20.99	21.20	20.76	20.88	17,485	20.88
8/22/2025	20.71	21.23	20.71	20.90	49,729	20.90
8/21/2025	20.63	20.72	20.50	20.70	5,778	20.70
8/20/2025	20.88	21.47	20.66	20.75	11,694	20.75
8/19/2025	20.26	21.19	20.26	20.78	13,102	20.78
8/18/2025	20.81	21.33	20.64	20.77	19,820	20.77
8/15/2025	21.32	21.70	20.69	20.81	13,536	20.81
8/14/2025	21.34	21.63	21.32	21.32	10,073	21.17
8/13/2025	21.29	21.77	20.86	21.63	35,922	21.48
8/12/2025	20.71	21.50	20.63	21.28	37,757	21.13
8/11/2025	20.84	21.16	19.88	20.71	15,832	20.56
8/08/2025	20.21	20.90	20.19	20.69	13,503	20.54
8/07/2025	20.48	20.49	19.85	20.09	16,986	19.95
8/06/2025	20.02	20.52	20.02	20.32	13,044	20.18
8/05/2025	20.27	20.55	19.88	20.25	56,526	20.11
8/04/2025	19.12	20.11	19.12	20.10	22,903	19.96
8/01/2025	18.75	18.97	18.34	18.97	17,621	18.84
7/31/2025	19.11	19.16	18.81	18.81	15,138	18.68
7/30/2025	19.55	19.82	18.95	19.31	17,770	19.17
7/29/2025	20.06	20.06	19.40	19.42	11,682	19.28
7/28/2025	19.68	20.02	19.68	19.77	16,059	19.63
7/25/2025	19.75	20.07	19.31	19.73	13,235	19.59
7/24/2025	19.77	20.07	19.72	19.80	18,574	19.66