SBFG
SB Financial Gr (SBFG)
NASDAQ
$26.66+$0.09 (+0.34%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $166.5M
    Market Cap
  • 30.72%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.17%
    Low Price$25.47
    High Price$27.74
  • 3 Months
    +24.31%
    Low Price$20.90
    High Price$27.74
  • 1 Year
    +30.72%
    Low Price$17.72
    High Price$27.74
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.04
27.07
26.55
26.57
-0.23%
22,624
08/20/2026
26.38
27.02
26.38
26.63
+0.23%
9,351
08/19/2026
26.99
27.17
26.48
26.57
-0.45%
12,857
08/18/2026
26.99
27.06
26.22
26.69
-1.51%
10,669
08/17/2026
26.18
27.53
26.18
27.10
-0.51%
13,836
08/14/2026
27.13
27.44
26.43
27.24
+0.22%
17,259
08/14/2026
$0.16 Dividend
08/13/2026
27.84
28.21
27.18
27.18
-2.01%
15,101
08/12/2026
27.37
27.74
27.04
27.74
+2.42%
18,816
08/11/2026
26.54
27.11
26.54
27.08
+2.60%
18,286
08/10/2026
26.77
26.98
26.26
26.39
-1.56%
15,711
08/07/2026
26.84
26.93
26.76
26.81
-0.33%
9,997
08/06/2026
26.39
27.15
26.19
26.90
+2.04%
23,028
08/05/2026
26.13
26.39
25.77
26.36
+0.91%
9,067
08/04/2026
26.60
26.60
25.83
26.13
-1.39%
14,390
08/03/2026
26.09
27.17
25.63
26.49
+1.41%
27,400
07/31/2026
26.50
26.58
25.86
26.13
-1.20%
14,028
07/30/2026
25.86
26.50
25.56
26.44
+1.88%
16,602
07/29/2026
26.17
26.73
25.49
25.96
-1.92%
16,135
07/28/2026
26.23
26.98
25.94
26.46
+0.91%
18,979
07/27/2026
25.47
26.70
25.47
26.23
+2.97%
26,294
07/24/2026
26.22
27.44
24.38
25.47
-3.94%
25,223
07/23/2026
26.42
26.51
25.93
26.51
+1.21%
15,652
07/23/2026
$0.73 Earnings
07/22/2026
27.20
27.21
25.85
26.20
-3.55%
19,555
07/21/2026
26.99
27.27
26.16
27.16
+1.30%
35,721
07/20/2026
26.69
26.98
26.51
26.81
-0.41%
12,615
07/17/2026
26.26
27.34
26.26
26.92
-2.10%
28,014
07/16/2026
26.46
27.52
26.46
27.50
+3.56%
31,156
07/15/2026
26.27
26.80
25.93
26.55
+1.02%
17,281
07/14/2026
26.21
26.40
25.80
26.29
-0.43%
21,369
07/13/2026
26.24
26.63
25.77
26.40
+1.08%
21,109
07/10/2026
25.91
26.12
25.61
26.12
+1.74%
16,603
07/09/2026
25.44
26.08
25.44
25.67
+0.90%
26,166
07/08/2026
26.17
26.33
25.32
25.44
-2.07%
43,068
07/07/2026
25.85
26.64
25.56
25.98
+0.54%
50,043
07/06/2026
24.93
25.84
24.76
25.84
+3.63%
34,259
07/02/2026
25.50
25.85
24.63
24.93
-1.99%
36,162
07/01/2026
25.29
25.57
23.75
25.44
+1.27%
48,751
06/30/2026
24.36
25.51
23.98
25.12
+3.31%
65,376
06/29/2026
24.57
24.76
23.48
24.32
-1.17%
59,045
06/26/2026
23.43
24.63
22.73
24.61
+5.63%
884,156
06/25/2026
23.89
24.90
23.02
23.29
-1.60%
59,073
06/24/2026
23.11
23.91
22.71
23.67
+2.85%
77,287
06/23/2026
22.80
23.15
22.66
23.01
+0.52%
40,320
06/22/2026
22.88
22.94
22.41
22.90
+0.09%
62,468
06/18/2026
22.59
22.92
21.95
22.88
+2.22%
29,409
06/17/2026
22.18
22.80
22.00
22.38
+0.81%
26,405
06/16/2026
22.80
23.02
22.20
22.20
-2.62%
28,407
06/15/2026
23.35
23.51
22.71
22.80
-1.63%
23,521
06/12/2026
22.70
23.31
22.54
23.17
+2.01%
32,811
06/11/2026
22.54
22.72
21.58
22.72
+0.79%
17,761
06/10/2026
22.76
22.87
22.06
22.54
-0.96%
15,513
06/09/2026
22.11
22.76
21.87
22.76
+2.92%
16,921
06/08/2026
22.09
22.31
21.80
22.11
+0.09%
17,416
06/05/2026
21.74
22.25
21.74
22.09
+0.54%
16,264
06/04/2026
20.84
21.97
20.84
21.97
+5.11%
16,104
06/03/2026
21.17
21.17
20.88
20.90
-0.59%
28,074
06/02/2026
21.26
21.67
21.00
21.03
-1.08%
13,372
06/01/2026
21.39
21.78
21.15
21.25
-1.02%
16,723
05/29/2026
21.84
22.27
21.37
21.47
-1.73%
21,325
05/28/2026
21.93
22.30
21.48
21.85
-1.04%
16,917
05/27/2026
21.96
22.23
21.93
22.08
-0.40%
10,748
05/26/2026
21.67
22.30
21.67
22.17
+2.20%
11,135
05/22/2026
21.57
21.76
21.47
21.69
+1.49%
6,195
05/21/2026
21.37
21.54
21.24
21.37
-1.24%
8,748
05/20/2026
21.50
21.64
21.50
21.64
+0.88%
5,672
05/19/2026
20.98
21.57
20.98
21.45
+0.84%
5,371
05/18/2026
21.14
21.63
21.14
21.27
+0.66%
6,430
05/15/2026
21.47
21.47
21.14
21.14
-2.07%
9,016
05/15/2026
$0.16 Dividend
05/14/2026
21.66
21.97
21.58
21.58
-0.41%
4,857
05/13/2026
21.85
22.70
21.67
21.67
-2.31%
4,228
05/12/2026
22.05
22.18
21.66
22.18
+0.63%
5,187
05/11/2026
21.40
22.05
21.40
22.05
+0.27%
6,633
05/08/2026
22.35
22.48
21.99
21.99
-2.28%
6,234
05/07/2026
22.24
22.67
22.20
22.50
+1.47%
5,519
05/06/2026
21.50
22.36
21.50
22.18
+3.12%
9,490
05/05/2026
21.06
21.50
21.06
21.50
+1.21%
5,202
05/04/2026
21.41
22.05
20.87
21.25
-0.74%
18,732
05/01/2026
20.59
21.41
20.59
21.41
+4.08%
5,657
04/30/2026
20.76
21.19
20.55
20.57
-1.93%
8,591
04/29/2026
21.61
21.80
20.97
20.97
-5.43%
17,900
04/28/2026
22.68
22.70
22.05
22.18
+0.58%
12,057
04/27/2026
21.87
22.70
21.87
22.05
+0.72%
11,374
04/24/2026
21.04
21.89
21.04
21.89
+4.08%
4,708
04/23/2026
20.66
21.75
20.66
21.03
-1.30%
4,698
04/23/2026
$0.63 Earnings
04/22/2026
20.61
21.39
20.61
21.31
+2.86%
7,169
04/21/2026
21.53
21.53
20.71
20.71
-4.24%
4,736
04/20/2026
21.99
22.25
21.63
21.63
-2.75%
11,115
04/17/2026
21.93
22.40
21.89
22.24
+2.73%
10,793
04/16/2026
21.71
21.71
21.65
21.65
-1.04%
3,064
04/15/2026
22.09
22.13
21.76
21.88
-1.60%
5,525
04/14/2026
22.07
22.23
21.91
22.23
+0.45%
4,709
04/13/2026
21.77
22.40
20.97
22.14
+0.58%
9,903
04/10/2026
22.02
22.30
21.80
22.01
+0.36%
4,205
04/09/2026
21.69
21.93
20.87
21.93
-0.67%
7,837
04/08/2026
21.18
22.08
21.18
22.08
+6.17%
13,780
04/07/2026
20.41
20.83
20.41
20.79
+2.18%
9,094