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

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	19.02	19.13	18.85	18.87	4,060	18.87
4/03/2025	19.50	20.20	19.26	19.78	33,560	19.78
4/02/2025	20.80	20.98	20.59	20.61	14,345	20.61
4/01/2025	20.85	20.85	20.08	20.75	11,220	20.75
3/31/2025	20.86	21.12	20.50	20.82	8,270	20.82
3/28/2025	21.27	21.27	21.11	21.15	5,246	21.15
3/27/2025	21.14	21.30	21.12	21.24	10,433	21.24
3/26/2025	21.02	21.30	20.14	20.82	11,199	20.82
3/25/2025	21.27	21.45	21.17	21.17	9,872	21.17
3/24/2025	20.93	21.98	20.93	21.36	28,719	21.36
3/21/2025	20.48	21.09	20.47	20.99	22,408	20.99
3/20/2025	19.87	20.78	19.87	20.78	22,750	20.78
3/19/2025	19.69	20.36	19.69	20.28	15,926	20.28
3/18/2025	19.51	19.94	19.49	19.94	16,045	19.94
3/17/2025	19.47	20.10	19.14	19.82	9,542	19.82
3/14/2025	18.46	19.50	18.46	19.40	12,077	19.40
3/13/2025	18.86	19.18	18.81	19.18	14,300	19.18
3/12/2025	18.99	19.45	18.77	19.07	14,929	19.07
3/11/2025	19.20	19.28	18.81	19.03	14,499	19.03
3/10/2025	19.33	19.66	18.94	19.25	26,083	19.25
3/07/2025	20.09	20.28	19.36	20.19	13,833	20.19
3/06/2025	20.11	20.32	19.90	20.30	19,841	20.30
3/05/2025	19.82	20.42	19.40	20.40	16,253	20.40
3/04/2025	20.86	20.86	19.12	20.45	27,975	20.45
3/03/2025	21.23	21.93	20.96	21.23	62,947	21.23
2/28/2025	21.08	21.39	20.48	21.18	21,578	21.18
2/27/2025	20.70	21.08	19.68	20.99	23,564	20.99
2/26/2025	20.67	21.19	20.23	21.00	35,069	21.00
2/25/2025	21.14	21.24	20.09	20.82	16,543	20.82
2/24/2025	22.34	22.37	21.02	21.10	21,208	21.10
2/21/2025	22.61	22.61	21.81	22.08	14,955	22.08
2/20/2025	22.87	23.00	22.34	22.67	12,904	22.67
2/19/2025	23.07	23.27	22.76	23.18	11,710	23.18
2/18/2025	23.44	23.48	23.22	23.35	7,358	23.35
2/14/2025	23.69	23.69	23.29	23.42	7,569	23.42
2/13/2025	23.90	24.21	23.33	23.77	32,576	23.63
2/12/2025	23.88	23.98	23.00	23.90	23,809	23.75
2/11/2025	23.60	24.26	23.53	23.93	11,518	23.78
2/10/2025	23.85	24.23	22.85	24.00	8,721	23.85
2/07/2025	23.51	24.48	23.51	24.14	40,908	23.99
2/06/2025	23.21	24.00	21.30	24.00	18,671	23.85
2/05/2025	22.99	23.64	22.96	23.43	22,266	23.29
2/04/2025	22.47	22.99	21.57	22.99	6,759	22.85
2/03/2025	21.49	22.30	21.00	22.16	8,802	22.02
1/31/2025	22.01	22.75	21.82	22.37	10,590	22.23
1/30/2025	22.50	22.50	21.85	22.26	6,161	22.12
1/29/2025	22.04	22.32	21.28	22.21	11,129	22.07
1/28/2025	21.00	21.95	18.90	21.95	10,597	21.82
1/27/2025	21.48	21.70	20.88	21.27	7,317	21.14
1/24/2025	20.75	22.25	20.75	21.21	24,230	21.09
1/23/2025	20.00	20.75	20.00	20.75	15,066	20.62
1/22/2025	20.00	20.65	20.00	20.52	13,584	20.39
1/21/2025	20.45	20.47	20.13	20.40	3,816	20.28
1/17/2025	20.06	20.41	20.00	20.29	18,496	20.17
1/16/2025	20.10	20.36	20.07	20.25	11,330	20.13
1/15/2025	20.00	20.64	19.55	20.18	16,689	20.06
1/14/2025	19.52	20.07	19.52	19.79	19,588	19.67
1/13/2025	19.88	20.23	19.57	19.57	7,012	19.45
1/10/2025	20.36	20.54	20.00	20.26	8,138	20.14
1/08/2025	20.57	20.83	19.72	20.76	42,317	20.63
1/07/2025	21.08	21.08	20.70	20.88	23,865	20.75
1/06/2025	21.17	22.01	20.48	21.25	34,147	21.12