Get the Stockscreener App
19.66
5.02%
0.94
After Hours:
19.66
Sb Financial Group Inc Stock (SBFG) Price History
The historical daily chart and data for Sb Financial Group Inc stock (SBFG), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2025, is $19.66.
- Sb Financial Group Inc all-time high stock price is $24.48, occurred on February 07, 2025.
- The lowest Sb Financial Group Inc stock price recorded was $0.00 on September 09, 2022. Since then, Sb Financial Group Inc's stock price has risen over to $19.66 now.
- The 52-week high stock price for SBFG is $24.48, representing a 24.52% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for SBFG is $17.10, indicating a -13.02% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Sb Financial Group Inc (SBFG) stock in the beginning of 2024 was $18.71. The stock closed the year at $16.95, a loss of over -9.43% for the year.
The table below shows more information about SBFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $19.79 | $19.36 | $0.4315 | 12,689.0 | +5.02% |
| Nov 03, 2025 | $19.11 | $18.72 | $0.385 | 7,409.0 | -4.29% |
| Oct 31, 2025 | $19.95 | $18.40 | $1.55 | 15,495.0 | +3.77% |
| Oct 30, 2025 | $19.33 | $18.16 | $1.17 | 5,868.0 | +0.48% |
| Oct 29, 2025 | $19.43 | $18.76 | $0.67 | 9,716.0 | -3.00% |
| Oct 28, 2025 | $19.34 | $18.92 | $0.42 | 6,842.0 | +0.31% |
| Oct 27, 2025 | $19.64 | $19.24 | $0.40 | 6,383.0 | +0.21% |
| Oct 24, 2025 | $19.24 | $19.04 | $0.20 | 1,994.0 | -0.21% |
| Oct 23, 2025 | $19.55 | $19.24 | $0.305 | 3,915.0 | -2.87% |
| Oct 22, 2025 | $19.85 | $19.11 | $0.74 | 6,124.0 | +0.81% |
| Oct 21, 2025 | $19.71 | $19.15 | $0.56 | 13,330.0 | +0.72% |
| Oct 20, 2025 | $19.55 | $18.55 | $1.00 | 8,911.0 | +4.49% |
| Oct 17, 2025 | $18.83 | $18.44 | $0.39 | 12,152.0 | +1.49% |
| Oct 16, 2025 | $19.51 | $18.43 | $1.07 | 6,888.0 | -6.71% |
| Oct 15, 2025 | $19.76 | $19.31 | $0.4526 | 6,564.0 | -0.15% |
| Oct 14, 2025 | $19.79 | $18.76 | $1.03 | 20,300.0 | +4.38% |
| Oct 13, 2025 | $19.28 | $18.33 | $0.9488 | 16,884.0 | +4.06% |
| Oct 10, 2025 | $18.51 | $18.20 | $0.31 | 14,908.0 | -2.15% |
| Oct 09, 2025 | $19.22 | $18.53 | $0.6881 | 18,437.0 | -3.02% |
| Oct 08, 2025 | $19.23 | $18.88 | $0.354 | 21,469.0 | +0.58% |
| Oct 07, 2025 | $19.35 | $18.97 | $0.38 | 13,362.0 | -1.85% |
Sb Financial Group Inc Stock (SBFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sb Financial Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sb Financial Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sb Financial Group Inc Stock (SBFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $19.79 | $18.72 | $1.07 | 32,787.0 | +0.51% |
| Oct, 2025 | $19.95 | $18.16 | $1.79 | 251,744.0 | +1.40% |
| Sep, 2025 | $22.36 | $19.04 | $3.32 | 391,511.0 | -8.14% |
| Aug, 2025 | $21.81 | $18.34 | $3.47 | 574,291.0 | +11.64% |
| Jul, 2025 | $20.07 | $18.62 | $1.45 | 474,394.0 | -1.52% |
| Jun, 2025 | $19.48 | $17.10 | $2.38 | 1,327,527.0 | -1.55% |
| May, 2025 | $20.37 | $18.53 | $1.84 | 528,956.0 | -0.21% |
| Apr, 2025 | $20.98 | $17.33 | $3.65 | 435,127.0 | -6.63% |
| Mar, 2025 | $21.98 | $18.46 | $3.52 | 365,146.0 | -1.70% |
| Feb, 2025 | $24.48 | $19.68 | $4.80 | 346,274.0 | -5.32% |
| Jan, 2025 | $22.75 | $18.90 | $3.85 | 306,963.0 | +6.98% |
Sb Financial Group Inc Stock (SBFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.00 | $19.89 | $3.11 | 751,270.0 | -5.25% |
| Nov, 2024 | $22.00 | $17.91 | $4.09 | 281,569.0 | +13.01% |
| Oct, 2024 | $21.21 | $18.54 | $2.67 | 195,256.0 | -6.57% |
| Sep, 2024 | $20.84 | $15.86 | $4.98 | 311,133.0 | +26.52% |
| Aug, 2024 | $17.51 | $14.24 | $3.27 | 176,141.0 | -2.75% |
| Jul, 2024 | $16.75 | $13.20 | $3.55 | 129,335.0 | +19.36% |
| Jun, 2024 | $14.25 | $13.21 | $1.04 | 65,622.0 | +2.04% |
| May, 2024 | $14.90 | $13.01 | $1.89 | 79,242.0 | +2.54% |
| Apr, 2024 | $14.40 | $13.02 | $1.38 | 55,751.0 | -2.90% |
| Mar, 2024 | $14.29 | $13.42 | $0.87 | 55,148.0 | -0.86% |
| Feb, 2024 | $15.80 | $13.51 | $2.29 | 62,729.0 | -9.27% |
| Jan, 2024 | $16.25 | $14.54 | $1.71 | 46,912.0 | -0.20% |
Sb Financial Group Inc Stock (SBFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.74 | $13.31 | $2.43 | 159,081.0 | +12.87% |
| Nov, 2023 | $14.50 | $12.85 | $1.65 | 101,013.0 | -3.48% |
| Oct, 2023 | $14.30 | $12.42 | $1.88 | 114,086.0 | +4.37% |
| Sep, 2023 | $15.22 | $13.50 | $1.72 | 122,255.0 | -6.25% |
| Aug, 2023 | $15.99 | $13.70 | $2.29 | 65,432.0 | +4.73% |
| Jul, 2023 | $14.34 | $12.30 | $2.04 | 112,711.0 | +8.95% |
| Jun, 2023 | $13.55 | $12.36 | $1.19 | 140,635.0 | +0.80% |
| May, 2023 | $15.10 | $11.82 | $3.28 | 180,092.0 | -11.83% |
| Apr, 2023 | $15.60 | $13.80 | $1.80 | 181,347.0 | +0.50% |
| Mar, 2023 | $16.75 | $13.00 | $3.75 | 567,276.0 | -15.99% |
| Feb, 2023 | $17.30 | $16.41 | $0.89 | 78,825.0 | +2.94% |
| Jan, 2023 | $17.00 | $16.30 | $0.695 | 38,005.0 | -3.60% |
1.11%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):