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

29.09
-0.13 (-0.43%)
NASDAQ · Last Trade: Nov 13th, 9:58 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202628.8529.6428.3429.2117,95029.05
11/11/202628.9330.5028.8228.829,75628.66
11/10/202628.2629.4027.8429.1115,63428.95
11/09/202628.4028.9327.7728.2526,19028.09
11/06/202628.2728.7627.9028.4329,62728.27
11/05/202630.5630.6328.4528.6923,53528.53
11/04/202630.8331.2730.0030.2915,70630.12
11/03/202631.2531.3930.5230.5221,21430.35
11/02/202630.7831.6130.5731.4313,09831.25
10/30/202630.9831.0930.1630.8923,43530.72
10/29/202630.7031.5230.7031.2212,83531.04
10/28/202630.6630.8330.1330.839,13230.66
10/27/202630.7431.0030.0730.6023,58730.43
10/26/202629.8530.6329.5130.4013,30930.23
10/23/202629.8130.3129.7230.3015,07830.13
10/22/202629.6132.6328.9330.2226,13730.05
10/21/202629.7430.0729.5830.0710,43129.90
10/20/202629.2230.0029.2229.9017,15529.73
10/19/202629.3229.4828.7629.3410,67829.17
10/16/202629.6529.6529.3329.535,37729.36
10/15/202627.6829.9827.6829.3415,83529.17
10/14/202629.0229.4329.0229.3410,13329.17
10/13/202629.3529.6328.9929.2410,24229.07
10/12/202629.0529.7029.0529.4716,38129.30
10/09/202629.2629.4229.1929.216,71229.05
10/08/202629.0030.1829.0029.459,23929.28
10/07/202629.1429.5328.9829.0210,48328.86
10/06/202629.1429.9129.0529.4810,90429.31
10/05/202629.3130.3929.0029.0116,47928.85
10/02/202629.3229.7329.2029.4017,37229.23
10/01/202628.5729.6928.4529.409,28129.23
9/30/202629.4729.8528.5828.6116,27528.45
9/29/202630.1230.1229.1029.6216,97529.45
9/28/202629.8132.9329.8129.999,12529.82
9/25/202630.8430.8429.2429.8616,18729.69
9/24/202629.9030.7329.6130.739,03430.56
9/23/202630.0030.4329.5430.1210,68629.95
9/22/202629.8730.4828.4330.0720,60729.90
9/21/202629.0629.8824.3729.8810,70529.71
9/18/202629.5229.6828.8729.4831,34229.31
9/17/202629.6229.7228.8929.4113,50229.24
9/16/202629.2529.6728.8629.3242,61329.15
9/15/202628.7329.7328.7329.0514,30728.89
9/14/202629.1429.8728.9728.9910,30128.83
9/11/202629.3329.5228.3129.147,40328.98
9/10/202629.0429.4828.9029.449,50529.27
9/09/202629.3029.4128.5829.038,42728.87
9/08/202630.0530.0528.9429.3121,10129.14
9/04/202629.2230.0729.1529.9816,84729.82
9/03/202628.5629.3128.5629.2217,38629.05
9/02/202628.5029.1528.1928.1923,96428.03
9/01/202627.7028.0326.7527.7917,63627.63
8/31/202627.3027.9827.2627.7010,26027.54
8/28/202627.9228.4726.9527.6619,90227.50
8/27/202627.5727.9127.3727.879,67927.71
8/26/202627.0627.7227.0627.5512,07627.39
8/25/202627.8527.8526.9327.0618,20326.91
8/24/202627.0027.8926.5627.8626,52727.70
8/21/202627.0427.0726.5526.5722,62426.42
8/20/202626.3827.0226.3826.639,35226.48
8/19/202626.9927.1726.4826.5712,87926.42
8/18/202626.9927.0626.2226.6910,67026.54
8/17/202626.1827.5326.1827.1013,83626.95
8/14/202627.1327.4426.4327.2417,25927.09
8/13/202628.0028.3827.3427.3415,10027.03