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

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

Date Range:

2025-02-18 - 2025-05-18

Date	Open	High	Low	Close	Volume	Adjusted Close
5/16/2025	19.89	19.89	19.30	19.30	10,296	19.30
5/15/2025	20.24	20.37	19.70	19.95	22,642	19.95
5/14/2025	19.77	20.26	19.73	20.05	16,600	20.05
5/13/2025	19.80	20.18	19.59	19.75	29,558	19.75
5/12/2025	19.80	20.01	19.57	19.57	34,099	19.57
5/09/2025	19.07	19.62	19.07	19.60	23,109	19.60
5/08/2025	19.33	19.89	19.10	19.48	49,942	19.48
5/07/2025	19.19	19.57	18.59	19.30	21,003	19.30
5/06/2025	19.39	19.65	18.53	19.18	18,442	19.18
5/05/2025	19.16	19.83	19.16	19.40	32,048	19.40
5/02/2025	19.03	20.02	19.00	19.40	38,110	19.40
5/01/2025	19.31	19.75	19.21	19.40	28,191	19.40
4/30/2025	19.69	19.75	19.41	19.44	17,776	19.44
4/29/2025	19.67	19.83	18.97	19.79	17,592	19.79
4/28/2025	19.06	19.73	19.06	19.73	19,766	19.73
4/25/2025	19.62	19.62	19.01	19.01	7,281	19.01
4/24/2025	19.63	19.89	19.59	19.66	18,460	19.66
4/23/2025	19.39	20.05	19.07	19.65	57,398	19.65
4/22/2025	18.56	19.73	18.39	19.34	56,347	19.34
4/21/2025	18.40	18.77	18.18	18.56	9,865	18.56
4/17/2025	18.64	19.30	18.63	18.71	20,332	18.71
4/16/2025	18.02	18.66	18.02	18.51	12,708	18.51
4/15/2025	18.23	18.95	18.02	18.19	11,568	18.19
4/14/2025	18.02	18.35	18.02	18.07	11,703	18.07
4/11/2025	18.07	18.25	17.33	17.74	14,394	17.74
4/10/2025	17.89	19.13	17.89	18.26	11,518	18.26
4/09/2025	18.00	20.23	18.00	19.00	39,198	19.00
4/08/2025	19.43	19.43	18.20	18.24	13,086	18.24
4/07/2025	19.01	19.91	18.86	19.25	23,477	19.25
4/04/2025	19.02	19.13	18.85	18.87	4,060	18.87
4/03/2025	19.50	20.20	19.26	19.78	33,560	19.78
4/02/2025	20.80	20.98	20.59	20.61	14,345	20.61
4/01/2025	20.85	20.85	20.08	20.75	11,220	20.75
3/31/2025	20.86	21.12	20.50	20.82	8,270	20.82
3/28/2025	21.27	21.27	21.11	21.15	5,246	21.15
3/27/2025	21.14	21.30	21.12	21.24	10,433	21.24
3/26/2025	21.02	21.30	20.14	20.82	11,199	20.82
3/25/2025	21.27	21.45	21.17	21.17	9,872	21.17
3/24/2025	20.93	21.98	20.93	21.36	28,719	21.36
3/21/2025	20.48	21.09	20.47	20.99	22,408	20.99
3/20/2025	19.87	20.78	19.87	20.78	22,750	20.78
3/19/2025	19.69	20.36	19.69	20.28	15,926	20.28
3/18/2025	19.51	19.94	19.49	19.94	16,045	19.94
3/17/2025	19.47	20.10	19.14	19.82	9,542	19.82
3/14/2025	18.46	19.50	18.46	19.40	12,077	19.40
3/13/2025	18.86	19.18	18.81	19.18	14,300	19.18
3/12/2025	18.99	19.45	18.77	19.07	14,929	19.07
3/11/2025	19.20	19.28	18.81	19.03	14,499	19.03
3/10/2025	19.33	19.66	18.94	19.25	26,083	19.25
3/07/2025	20.09	20.28	19.36	20.19	13,833	20.19
3/06/2025	20.11	20.32	19.90	20.30	19,841	20.30
3/05/2025	19.82	20.42	19.40	20.40	16,253	20.40
3/04/2025	20.86	20.86	19.12	20.45	27,975	20.45
3/03/2025	21.23	21.93	20.96	21.23	62,947	21.23
2/28/2025	21.08	21.39	20.48	21.18	21,578	21.18
2/27/2025	20.70	21.08	19.68	20.99	23,564	20.99
2/26/2025	20.67	21.19	20.23	21.00	35,069	21.00
2/25/2025	21.14	21.24	20.09	20.82	16,543	20.82
2/24/2025	22.34	22.37	21.02	21.10	21,208	21.10
2/21/2025	22.61	22.61	21.81	22.08	14,955	22.08
2/20/2025	22.87	23.00	22.34	22.67	12,904	22.67
2/19/2025	23.07	23.27	22.76	23.18	11,710	23.18