SBFG | SB Financial Gr | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

SB Financial Gr (SBFG)

NASDAQ

$29.14$0.00 (0.00%)

Price as of Sep 11, 2026 4:10 PM EDT

$182.2M
Market Cap
43.43%
1-Year Change
Banks - Regional
Industry

1 Month
+7.60%

Low Price$26.57

High Price$29.99
3 Months
+28.28%

Low Price$22.20

High Price$29.99
1 Year
+43.43%

Low Price$17.72

High Price$29.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	29.33	29.52	28.31	29.14	-1.02%	7,402
09/10/2026	29.04	29.48	28.90	29.44	+1.41%	9,505
09/09/2026	29.30	29.41	28.58	29.03	-0.96%	8,428
09/08/2026	30.05	30.05	28.94	29.31	-2.25%	21,101
09/04/2026	29.22	30.07	29.15	29.99	+2.62%	16,846
09/03/2026	28.56	29.31	28.56	29.22	+3.65%	17,388
09/02/2026	28.50	29.15	28.19	28.19	+1.44%	23,965
09/01/2026	27.70	28.03	26.75	27.79	+0.32%	17,636
08/31/2026	27.30	27.98	27.26	27.70	+0.14%	10,260
08/28/2026	27.92	28.47	26.95	27.66	-0.75%	19,901
08/27/2026	27.57	27.92	27.37	27.87	+1.16%	9,680
08/26/2026	27.06	27.72	27.06	27.55	+1.81%	12,077
08/25/2026	27.85	27.85	26.93	27.06	-2.87%	18,204
08/24/2026	27.00	27.89	26.56	27.86	+4.86%	26,527
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