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

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

Date Range:

2025-03-30 - 2025-06-30

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	18.01	18.48	17.79	18.37	768,936	18.37
6/26/2025	17.50	18.44	17.50	18.08	55,227	18.08
6/25/2025	17.70	18.00	17.16	17.55	29,504	17.55
6/24/2025	17.51	17.80	17.51	17.70	46,314	17.70
6/23/2025	17.46	17.80	17.21	17.47	35,877	17.47
6/20/2025	17.55	17.74	17.27	17.62	25,180	17.62
6/18/2025	17.19	17.37	17.10	17.37	28,730	17.37
6/17/2025	17.72	17.90	17.10	17.19	35,533	17.19
6/16/2025	18.14	18.23	17.66	17.66	20,312	17.66
6/13/2025	18.28	18.34	17.98	18.05	17,583	18.05
6/12/2025	18.28	18.39	18.21	18.37	11,210	18.37
6/11/2025	18.24	18.39	18.12	18.32	22,086	18.32
6/10/2025	18.03	18.31	18.02	18.23	31,975	18.23
6/09/2025	18.20	18.34	17.98	18.09	12,395	18.09
6/06/2025	18.04	18.50	18.04	18.23	20,445	18.23
6/05/2025	18.01	18.50	17.94	18.04	23,527	18.04
6/04/2025	18.61	18.99	18.08	18.08	21,226	18.08
6/03/2025	18.85	19.03	18.32	18.49	25,604	18.49
6/02/2025	19.48	19.48	18.96	19.05	14,657	19.05
5/30/2025	19.59	20.07	19.39	19.40	38,296	19.40
5/29/2025	19.68	19.68	19.36	19.60	24,475	19.60
5/28/2025	19.02	19.88	19.02	19.69	21,700	19.69
5/27/2025	19.43	19.49	19.15	19.32	18,099	19.32
5/23/2025	18.77	19.49	18.77	19.26	13,831	19.26
5/22/2025	19.70	19.80	19.39	19.48	19,411	19.48
5/21/2025	19.80	19.82	19.51	19.69	19,813	19.69
5/20/2025	19.82	19.83	19.36	19.83	17,916	19.83
5/19/2025	19.36	19.86	19.01	19.82	31,375	19.82
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	19.80
5/14/2025	19.77	20.26	19.73	20.05	16,600	19.90
5/13/2025	19.80	20.18	19.59	19.75	29,558	19.60
5/12/2025	19.80	20.01	19.57	19.57	34,099	19.42
5/09/2025	19.07	19.62	19.07	19.60	23,109	19.45
5/08/2025	19.33	19.89	19.10	19.48	49,942	19.33
5/07/2025	19.19	19.57	18.59	19.30	21,003	19.15
5/06/2025	19.39	19.65	18.53	19.18	18,442	19.04
5/05/2025	19.16	19.83	19.16	19.40	32,048	19.25
5/02/2025	19.03	20.02	19.00	19.40	38,110	19.25
5/01/2025	19.31	19.75	19.21	19.40	28,191	19.25
4/30/2025	19.69	19.75	19.41	19.44	17,776	19.29
4/29/2025	19.67	19.83	18.97	19.79	17,592	19.64
4/28/2025	19.06	19.73	19.06	19.73	19,766	19.58
4/25/2025	19.62	19.62	19.01	19.01	7,281	18.87
4/24/2025	19.63	19.89	19.59	19.66	18,460	19.51
4/23/2025	19.39	20.05	19.07	19.65	57,398	19.50
4/22/2025	18.56	19.73	18.39	19.34	56,347	19.19
4/21/2025	18.40	18.77	18.18	18.56	9,865	18.42
4/17/2025	18.64	19.30	18.63	18.71	20,332	18.57
4/16/2025	18.02	18.66	18.02	18.51	12,708	18.37
4/15/2025	18.23	18.95	18.02	18.19	11,568	18.05
4/14/2025	18.02	18.35	18.02	18.07	11,703	17.93
4/11/2025	18.07	18.25	17.33	17.74	14,394	17.61
4/10/2025	17.89	19.13	17.89	18.26	11,518	18.12
4/09/2025	18.00	20.23	18.00	19.00	39,198	18.86
4/08/2025	19.43	19.43	18.20	18.24	13,086	18.10
4/07/2025	19.01	19.91	18.86	19.25	23,477	19.11
4/04/2025	19.02	19.13	18.85	18.87	4,060	18.73
4/03/2025	19.50	20.20	19.26	19.78	33,560	19.63
4/02/2025	20.80	20.98	20.59	20.61	14,345	20.45
4/01/2025	20.85	20.85	20.08	20.75	11,220	20.59
3/31/2025	20.86	21.12	20.50	20.82	8,270	20.66