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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	19.67	19.81	19.62	19.75	20,900	19.61
7/22/2025	19.77	19.80	19.50	19.58	18,101	19.44
7/21/2025	19.53	19.90	19.53	19.89	16,150	19.75
7/18/2025	19.72	19.95	19.46	19.50	22,063	19.36
7/17/2025	19.09	19.79	19.09	19.50	29,975	19.36
7/16/2025	18.95	19.37	18.82	19.25	15,850	19.11
7/15/2025	19.30	19.30	18.62	18.93	50,162	18.80
7/14/2025	18.95	19.25	18.95	19.21	8,608	19.07
7/11/2025	18.94	19.26	18.91	18.91	10,430	18.78
7/10/2025	19.61	19.80	19.44	19.45	23,944	19.31
7/09/2025	19.66	19.87	19.45	19.62	18,885	19.48
7/08/2025	19.20	19.87	18.92	19.70	17,970	19.56
7/07/2025	19.11	19.38	19.02	19.10	33,775	18.97
7/03/2025	18.85	19.27	18.85	19.27	16,653	19.13
7/02/2025	19.18	19.46	18.81	19.00	30,009	18.87
7/01/2025	18.89	19.53	18.73	19.00	50,900	18.87
6/30/2025	18.05	19.15	18.00	19.10	82,551	18.97
6/27/2025	18.01	18.48	17.79	18.37	768,936	18.24
6/26/2025	17.50	18.44	17.50	18.08	55,227	17.95
6/25/2025	17.70	18.00	17.16	17.55	29,504	17.43
6/24/2025	17.51	17.80	17.51	17.70	46,314	17.58
6/23/2025	17.46	17.80	17.21	17.47	35,877	17.35
6/20/2025	17.55	17.74	17.27	17.62	25,180	17.50
6/18/2025	17.19	17.37	17.10	17.37	28,730	17.25
6/17/2025	17.72	17.90	17.10	17.19	35,533	17.07
6/16/2025	18.14	18.23	17.66	17.66	20,312	17.54
6/13/2025	18.28	18.34	17.98	18.05	17,583	17.92
6/12/2025	18.28	18.39	18.21	18.37	11,210	18.24
6/11/2025	18.24	18.39	18.12	18.32	22,086	18.19
6/10/2025	18.03	18.31	18.02	18.23	31,975	18.10
6/09/2025	18.20	18.34	17.98	18.09	12,395	17.96
6/06/2025	18.04	18.50	18.04	18.23	20,445	18.10
6/05/2025	18.01	18.50	17.94	18.04	23,527	17.91
6/04/2025	18.61	18.99	18.08	18.08	21,226	17.95
6/03/2025	18.85	19.03	18.32	18.49	25,604	18.36