SBFG
SB Financial Gr (SBFG)
NASDAQ
$23.09-$0.06 (-0.26%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $144.5M
    Market Cap
  • 34.65%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.10%
    Low Price$21.03
    High Price$23.31
  • 3 Months
    +12.01%
    Low Price$20.48
    High Price$23.31
  • 1 Year
    +34.65%
    Low Price$17.55
    High Price$23.74
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
22.93
23.29
22.80
23.15
+0.52%
40,320
06/22/2026
23.01
23.08
22.54
23.03
+0.09%
62,468
06/18/2026
22.72
23.05
22.08
23.01
+2.22%
29,409
06/17/2026
22.31
22.93
22.13
22.51
+0.81%
26,405
06/16/2026
22.93
23.16
22.33
22.33
-2.62%
28,407
06/15/2026
23.49
23.65
22.85
22.93
-1.63%
23,521
06/12/2026
22.83
23.45
22.68
23.31
+2.01%
32,811
06/11/2026
22.67
22.85
21.71
22.85
+0.79%
17,761
06/10/2026
22.89
23.00
22.19
22.67
-0.96%
15,513
06/09/2026
22.24
22.89
22.00
22.89
+2.92%
16,921
06/08/2026
22.22
22.44
21.93
22.24
+0.09%
17,416
06/05/2026
21.87
22.38
21.87
22.22
+0.54%
16,264
06/04/2026
20.96
22.10
20.96
22.10
+5.11%
16,104
06/03/2026
21.29
21.29
21.00
21.03
-0.59%
28,074
06/02/2026
21.39
21.80
21.12
21.15
-1.08%
13,372
06/01/2026
21.52
21.91
21.27
21.38
-1.02%
16,723
05/29/2026
21.97
22.40
21.50
21.60
-1.73%
21,325
05/28/2026
22.06
22.43
21.61
21.98
-1.04%
16,917
05/27/2026
22.09
22.37
22.06
22.21
-0.40%
10,748
05/26/2026
21.80
22.43
21.80
22.30
+2.20%
11,135
05/22/2026
21.70
21.89
21.60
21.82
+1.49%
6,195
05/21/2026
21.50
21.67
21.37
21.50
-1.24%
8,748
05/20/2026
21.63
21.77
21.63
21.77
+0.88%
5,672
05/19/2026
21.10
21.70
21.10
21.58
+0.84%
5,371
05/18/2026
21.26
21.76
21.26
21.40
+0.66%
6,430
05/15/2026
21.60
21.60
21.26
21.26
-2.07%
9,016
05/15/2026
$0.16 Dividend
05/14/2026
21.79
22.10
21.71
21.71
-0.41%
4,857
05/13/2026
21.98
22.83
21.80
21.80
-2.31%
4,228
05/12/2026
22.18
22.32
21.79
22.32
+0.63%
5,187
05/11/2026
21.52
22.18
21.52
22.18
+0.27%
6,633
05/08/2026
22.48
22.61
22.12
22.12
-2.28%
6,234
05/07/2026
22.38
22.80
22.34
22.63
+1.47%
5,519
05/06/2026
21.63
22.49
21.63
22.31
+3.12%
9,490
05/05/2026
21.18
21.63
21.18
21.63
+1.21%
5,202
05/04/2026
21.53
22.18
20.99
21.37
-0.74%
18,732
05/01/2026
20.71
21.53
20.71
21.53
+4.08%
5,657
04/30/2026
20.89
21.32
20.67
20.69
-1.93%
8,591
04/29/2026
21.74
21.93
21.09
21.09
-5.43%
17,900
04/28/2026
22.81
22.83
22.18
22.31
+0.58%
12,057
04/27/2026
22.00
22.83
22.00
22.18
+0.72%
11,374
04/24/2026
21.16
22.02
21.16
22.02
+4.08%
4,708
04/23/2026
20.78
21.88
20.78
21.15
-1.30%
4,698
04/23/2026
$0.63 Earnings
04/22/2026
20.73
21.51
20.73
21.43
+2.86%
7,169
04/21/2026
21.66
21.66
20.84
20.84
-4.24%
4,736
04/20/2026
22.12
22.39
21.76
21.76
-2.75%
11,115
04/17/2026
22.06
22.53
22.02
22.38
+2.73%
10,793
04/16/2026
21.84
21.84
21.78
21.78
-1.04%
3,064
04/15/2026
22.22
22.26
21.89
22.01
-1.60%
5,525
04/14/2026
22.20
22.37
22.04
22.37
+0.45%
4,709
04/13/2026
21.90
22.53
21.09
22.27
+0.58%
9,903
04/10/2026
22.15
22.43
21.93
22.14
+0.36%
4,205
04/09/2026
21.82
22.06
20.99
22.06
-0.67%
7,837
04/08/2026
21.30
22.21
21.30
22.21
+6.17%
13,780
04/07/2026
20.53
20.95
20.53
20.92
+2.18%
9,094
04/06/2026
20.27
20.94
20.27
20.47
+0.68%
15,891
04/02/2026
20.38
21.02
20.19
20.33
-1.35%
9,821
04/01/2026
20.79
21.03
20.61
20.61
-1.14%
8,044
03/31/2026
21.20
21.20
20.75
20.85
-1.04%
12,553
03/30/2026
20.58
21.06
20.50
21.06
+3.11%
10,049
03/27/2026
20.39
20.59
20.13
20.43
-0.10%
7,713
03/26/2026
19.87
20.69
19.87
20.45
+2.08%
9,990
03/25/2026
20.48
20.48
20.01
20.03
-1.42%
7,860
03/24/2026
20.61
20.61
20.32
20.32
-1.68%
5,194
03/23/2026
20.09
20.67
20.09
20.67
+4.20%
10,613
03/20/2026
19.82
20.14
19.78
19.83
-0.15%
40,182
03/19/2026
19.75
20.05
19.67
19.86
+0.60%
8,835
03/18/2026
20.08
20.08
19.72
19.74
-1.73%
16,003
03/17/2026
20.16
20.54
20.03
20.09
-0.34%
21,738
03/16/2026
19.94
20.16
19.86
20.16
+2.16%
9,267
03/13/2026
20.22
20.22
19.73
19.73
-1.92%
9,877
03/12/2026
19.85
20.68
19.39
20.12
+0.20%
17,966
03/11/2026
19.85
20.20
19.61
20.08
+0.35%
18,910
03/10/2026
19.97
20.22
19.82
20.01
-1.03%
12,084
03/09/2026
19.96
20.40
19.80
20.22
0.00%
13,299
03/06/2026
20.16
20.29
19.96
20.22
-1.26%
13,241
03/05/2026
20.51
20.51
20.20
20.48
-0.05%
10,573
03/04/2026
20.37
20.56
20.32
20.49
+0.39%
8,887
03/03/2026
20.16
20.59
19.97
20.41
-0.72%
14,608
03/02/2026
20.46
20.81
19.80
20.56
-0.24%
15,094
02/27/2026
21.04
21.32
20.60
20.61
-2.08%
27,670
02/26/2026
20.84
21.21
20.84
21.04
+0.62%
8,240
02/25/2026
20.62
20.93
20.61
20.92
+1.25%
8,262
02/24/2026
21.05
21.10
20.66
20.66
-1.84%
7,424
02/23/2026
21.53
21.53
20.88
21.04
-2.12%
14,193
02/20/2026
21.14
21.50
21.03
21.50
+1.26%
9,626
02/19/2026
21.04
21.30
20.87
21.23
+1.09%
8,221
02/18/2026
21.10
21.17
20.80
21.01
-0.42%
14,280
02/17/2026
20.82
21.13
20.66
21.09
+1.53%
14,009
02/13/2026
20.84
21.66
20.76
20.78
-0.02%
9,447
02/13/2026
$0.16 Dividend
02/12/2026
21.18
21.18
20.60
20.78
-0.52%
7,959
02/11/2026
20.92
21.11
20.86
20.89
-0.09%
7,768
02/10/2026
21.10
21.49
20.83
20.91
-2.08%
22,211
02/09/2026
21.66
21.88
21.35
21.35
-2.03%
8,293
02/06/2026
22.22
22.22
21.79
21.80
-0.09%
11,268
02/05/2026
21.90
21.90
21.73
21.82
-0.32%
8,628
02/04/2026
22.06
22.37
21.44
21.89
-0.09%
12,314
02/03/2026
22.29
22.41
21.34
21.91
-1.29%
7,842