Skip to main content
SBFG logo

SB Financial Group, Inc.

SBFGNASDAQFinancialsBanks - Regional

$30.30Today:- (-)1Y +56.74%

As of Oct 23, 2026 close

Market cap
$188.47M
P/E (TTM)
11.25
Forward P/E
8.08
Dividend yield
2.08%
52-week range
$18.16$32.93
Volume (live)
-
Avg. volume (3M)
14.65K

SB Financial Group (SBFG) Historical Stock Prices

Analyze SB Financial Group (SBFG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SB Financial Group (SBFG) Interactive Price Chart

Interactive historical price chart showing SB Financial Group stock price movements and trends across multiple time periods.

Loading chart...

SBFG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SBFG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202629.8130.3129.7230.3030.3015.08K
Oct 22, 202629.6132.6328.9330.2230.2226.14K
Oct 21, 202629.7430.0729.5830.0730.0710.43K
Oct 20, 202629.2230.0029.2229.9029.9017.16K
Oct 19, 202629.3229.4828.7629.3429.3410.68K
Oct 16, 202629.6529.6529.3329.5329.535.38K
Oct 15, 202627.6829.9827.6829.3429.3415.83K
Oct 14, 202629.0229.4329.0229.3429.3410.13K
Oct 13, 202629.3529.6328.9929.2429.2410.24K
Oct 12, 202629.0529.7029.0529.4729.4716.38K
Oct 9, 202629.2629.4229.1929.2129.216.71K
Oct 8, 202629.0030.1829.0029.4529.459.24K
Oct 7, 202629.1429.5328.9829.0229.0210.48K
Oct 6, 202629.1429.9129.0529.4829.4810.90K
Oct 5, 202629.3130.3929.0029.0129.0116.48K
Oct 2, 202629.3229.7329.2029.4029.4017.37K
Oct 1, 202628.5729.6928.4529.4029.409.28K
Sep 30, 202629.4729.8528.5828.6128.6116.27K
Sep 29, 202630.1230.1229.1029.6229.6216.97K
Sep 28, 202629.8132.9329.5429.9929.999.13K
Sep 25, 202630.8430.8429.2429.8629.8616.18K
Sep 24, 202629.9030.7329.6130.7330.739.03K
Sep 23, 202630.0030.4329.5430.1230.1210.69K
Sep 22, 202629.8730.4828.4330.0730.0720.61K
Sep 21, 202629.0629.8824.3729.8829.8810.71K
Sep 18, 202629.5229.6828.8729.4829.4831.34K
Sep 17, 202629.6229.7228.8929.4129.4113.50K
Sep 16, 202629.2529.6728.8629.3229.3242.61K
Sep 15, 202628.7329.7328.7329.0529.0514.31K
Sep 14, 202629.1429.8728.9728.9928.9910.30K
Sep 11, 202629.3329.5228.3129.1429.147.40K
Sep 10, 202629.0429.4828.9029.4429.449.51K
Sep 9, 202629.3029.4128.5829.0329.038.43K
Sep 8, 202630.0530.0528.9429.3129.3121.10K
Sep 4, 202629.2230.0729.1529.9829.9816.85K
Sep 3, 202628.5629.3128.5629.2229.2217.39K
Sep 2, 202628.5029.1528.1928.1928.1923.96K
Sep 1, 202627.7028.0326.7527.7927.7917.64K
Aug 31, 202627.3027.9827.2627.7027.7010.26K
Aug 28, 202627.9228.4726.9527.6627.6619.90K
Aug 27, 202627.5727.9127.3727.8727.879.68K
Aug 26, 202627.0627.7227.0627.5527.5512.08K
Aug 25, 202627.8527.8526.9327.0627.0618.20K
Aug 24, 202627.0027.8926.5627.8627.8626.53K
Aug 21, 202627.0427.0726.5526.5726.5722.62K
Aug 20, 202626.3827.0226.3826.6326.639.35K
Aug 19, 202626.9927.1726.4826.5726.5712.88K
Aug 18, 202626.9927.0626.2226.6926.6910.67K
Aug 17, 202626.1827.5326.1827.1027.1013.84K
Aug 14, 202627.1327.4426.4327.2427.2417.26K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.