Dark

SBFG
SB Financial Group, Inc.
stock NASDAQ

At Close

Sep 4, 2026 3:59:50 PM EDT

30.19USD+3.320%(+0.97)16,847

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.22)0

After-hours

Sep 4, 2026 4:12:30 PM EDT

30.00USD-0.629%(-0.19)2,075

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	29.2200	30.0650	29.150000	29.9850	+2.618%	16,847	0.000%
2026-09-03	28.5600	29.3100	28.560000	29.2200	+3.654%	17,388	+2.618%
2026-09-02	28.5000	29.1500	28.190000	28.1900	+1.439%	23,965	+6.368%
2026-09-01	27.7000	28.0300	26.753700	27.7900	+0.325%	17,636	+7.899%
2026-08-31	27.3000	27.9750	27.260000	27.7000	+0.145%	10,260	+8.249%
2026-08-28	27.9200	28.4700	26.950000	27.6600	-0.753%	19,902	+8.406%
2026-08-27	27.5700	27.9150	27.370000	27.8700	+1.162%	9,680	+7.589%
2026-08-26	27.0600	27.7200	27.060000	27.5500	+1.811%	12,078	+8.838%
2026-08-25	27.8500	27.8500	26.925000	27.0600	-2.872%	18,204	+10.809%
2026-08-24	27.0000	27.8850	26.560000	27.8600	+4.855%	26,528	+7.627%
2026-08-21	27.0400	27.0700	26.550000	26.5700	-0.225%	22,624	+12.853%
2026-08-20	26.3800	27.0200	26.380000	26.6300	+0.226%	9,351	+12.599%
2026-08-19	26.9900	27.1700	26.480000	26.5700	-0.450%	12,881	+12.853%
2026-08-18	26.9900	27.0600	26.220000	26.6900	-1.513%	10,670	+12.345%
2026-08-17	26.1750	27.5300	26.175000	27.1000	-0.514%	13,836	+10.646%
2026-08-14	27.1300	27.4399	26.430000	27.2400	-0.366%	17,259	+10.077%
2026-08-13	28.0000	28.3800	27.335000	27.3400	-2.007%	15,101	+9.674%
2026-08-12	27.5300	27.9000	27.200000	27.9000	+2.423%	18,816	+7.473%
2026-08-11	26.7000	27.2700	26.700000	27.2400	+2.599%	18,286	+10.077%
2026-08-10	26.9250	27.1357	26.410000	26.5500	-1.557%	15,712	+12.938%
2026-08-07	27.0000	27.0900	26.915000	26.9700	-0.333%	9,998	+11.179%
2026-08-06	26.5500	27.3100	26.340000	27.0600	+2.036%	23,029	+10.809%
2026-08-05	26.2839	26.5498	25.920000	26.5200	+0.913%	9,067	+13.066%
2026-08-04	26.7600	26.7600	25.985000	26.2800	-1.388%	14,390	+14.098%
2026-08-03	26.2400	27.3300	25.783800	26.6500	+1.408%	27,401	+12.514%
2026-07-31	26.6600	26.7400	26.010000	26.2800	-1.203%	14,028	+14.098%
2026-07-30	26.0100	26.6600	25.707500	26.6000	+1.877%	16,602	+12.726%
2026-07-29	26.3200	26.8900	25.640000	26.1100	-1.916%	16,135	+14.841%
2026-07-28	26.3800	27.1400	26.090000	26.6200	+0.910%	18,980	+12.641%
2026-07-27	25.6200	26.8600	25.620000	26.3800	+2.966%	26,294	+13.666%
2026-07-24	26.3700	27.6000	24.520000	25.6200	-3.937%	25,224	+17.037%
2026-07-23	26.5800	26.6700	26.080000	26.6700	+1.214%	15,653	+12.430%
2026-07-22	27.3600	27.3700	26.000000	26.3500	-3.551%	19,556	+13.795%
2026-07-21	27.1500	27.4350	26.310000	27.3200	+1.298%	35,721	+9.755%
2026-07-20	26.8500	27.1400	26.665000	26.9700	-0.406%	12,616	+11.179%
2026-07-17	26.4150	27.5000	26.415000	27.0800	-2.097%	28,015	+10.727%
2026-07-16	26.6200	27.6850	26.620000	27.6600	+3.557%	31,157	+8.406%
2026-07-15	26.4200	26.9550	26.080000	26.7100	+1.021%	17,282	+12.261%
2026-07-14	26.3600	26.5600	25.950000	26.4400	-0.433%	21,370	+13.408%
2026-07-13	26.3900	26.7900	25.920000	26.5550	+1.085%	21,110	+12.917%
2026-07-10	26.0600	26.2700	25.765000	26.2700	+1.743%	16,604	+14.142%
2026-07-09	25.5900	26.2299	25.590000	25.8200	+0.899%	26,166	+16.131%
2026-07-08	26.3200	26.4900	25.470000	25.5900	-2.067%	43,078	+17.175%
2026-07-07	26.0000	26.8000	25.710000	26.1300	+0.539%	50,044	+14.753%
2026-07-06	25.0800	25.9900	24.908500	25.9900	+3.628%	34,259	+15.371%
2026-07-02	25.6500	26.0000	24.770000	25.0800	-1.993%	36,163	+19.557%
2026-07-01	25.4400	25.7250	23.890100	25.5900	+1.266%	48,752	+17.175%
2026-06-30	24.5000	25.6650	24.120000	25.2700	+3.312%	65,376	+18.658%
2026-06-29	24.7100	24.9100	23.615000	24.4600	-1.172%	59,046	+22.588%
2026-06-26	23.5700	24.7700	22.860000	24.7500	+5.634%	884,157	+21.152%
2026-06-25	24.0300	25.0500	23.160000	23.4300	-1.596%	59,073	+27.977%
2026-06-24	23.2500	24.0500	22.845000	23.8100	+2.851%	77,288	+25.934%
2026-06-23	22.9300	23.2900	22.795000	23.1500	+0.521%	40,321	+29.525%
2026-06-22	23.0100	23.0750	22.540000	23.0300	+0.087%	62,469	+30.200%
2026-06-18	22.7200	23.0500	22.075000	23.0100	+2.221%	29,410	+30.313%
2026-06-17	22.3100	22.9300	22.125000	22.5100	+0.806%	26,406	+33.207%
2026-06-16	22.9300	23.1600	22.330000	22.3300	-2.617%	28,408	+34.281%
2026-06-15	23.4900	23.6500	22.845000	22.9300	-1.630%	23,522	+30.768%
2026-06-12	22.8300	23.4450	22.676300	23.3100	+2.013%	32,812	+28.636%
2026-06-11	22.6700	22.8500	21.710100	22.8500	+0.794%	17,762	+31.225%
2026-06-10	22.8900	23.0000	22.192500	22.6700	-0.961%	15,513	+32.267%
2026-06-09	22.2400	22.8900	21.995000	22.8900	+2.923%	16,921	+30.996%
2026-06-08	22.2200	22.4400	21.925000	22.2400	+0.090%	17,417	+34.825%
2026-06-05	21.8700	22.3800	21.870000	22.2200	+0.543%	16,264	+34.946%
2026-06-04	20.9600	22.1000	20.960000	22.1000	+5.113%	16,105	+35.679%
2026-06-03	21.2900	21.2900	21.000000	21.0250	-0.591%	28,074	+42.616%
2026-06-02	21.3900	21.7950	21.120000	21.1500	-1.076%	13,373	+41.773%
2026-06-01	21.5200	21.9125	21.270000	21.3800	-1.019%	16,723	+40.248%
2026-05-29	21.9700	22.4046	21.500000	21.6000	-1.729%	21,326	+38.819%
2026-05-28	22.0600	22.4300	21.610000	21.9800	-1.036%	16,918	+36.419%
2026-05-27	22.0900	22.3650	22.060000	22.2100	-0.404%	10,748	+35.007%
2026-05-26	21.8000	22.4300	21.800000	22.3000	+2.200%	11,135	+34.462%
2026-05-22	21.6950	21.8900	21.600000	21.8200	+1.488%	6,196	+37.420%
2026-05-21	21.5000	21.6700	21.370000	21.5000	-1.240%	8,749	+39.465%
2026-05-20	21.6300	21.7700	21.630000	21.7700	+0.880%	5,672	+37.735%
2026-05-19	21.1000	21.7000	21.100000	21.5800	+0.841%	5,372	+38.948%
2026-05-18	21.2600	21.7550	21.260000	21.4000	+0.659%	6,431	+40.117%
2026-05-15	21.6000	21.6000	21.260000	21.2600	-2.789%	9,017	+41.040%
2026-05-14	21.9500	22.2650	21.870000	21.8700	-0.410%	4,858	+37.106%
2026-05-13	22.1400	23.0000	21.960000	21.9600	-2.313%	4,228	+36.544%
2026-05-12	22.3400	22.4800	21.950100	22.4800	+0.627%	5,188	+33.385%
2026-05-11	21.6800	22.3400	21.680000	22.3400	+0.269%	6,634	+34.221%
2026-05-08	22.6500	22.7750	22.280000	22.2800	-2.281%	6,235	+34.583%
2026-05-07	22.5400	22.9700	22.500000	22.8000	+1.469%	5,520	+31.513%
2026-05-06	21.7900	22.6550	21.790000	22.4700	+3.121%	9,491	+33.445%
2026-05-05	21.3400	21.7900	21.340000	21.7900	+1.208%	5,203	+37.609%
2026-05-04	21.6900	22.3450	21.145000	21.5300	-0.738%	18,733	+39.271%
2026-05-01	20.8600	21.6900	20.860000	21.6900	+4.079%	5,658	+38.243%
2026-04-30	21.0400	21.4750	20.820000	20.8400	-1.929%	8,592	+43.882%
2026-04-29	21.9000	22.0900	21.250000	21.2500	-5.429%	17,901	+41.106%
2026-04-28	22.9800	23.0000	22.340000	22.4700	+0.582%	12,057	+33.445%
2026-04-27	22.1600	23.0000	22.160000	22.3400	+0.721%	11,375	+34.221%
2026-04-24	21.3200	22.1800	21.320000	22.1800	+4.083%	4,709	+35.189%
2026-04-23	20.9300	22.0399	20.930000	21.3100	-1.297%	4,698	+40.709%
2026-04-22	20.8800	21.6700	20.880000	21.5900	+2.859%	7,170	+38.884%
2026-04-21	21.8200	21.8200	20.990000	20.9900	-4.243%	4,737	+42.854%
2026-04-20	22.2800	22.5500	21.920000	21.9200	-2.751%	11,116	+36.793%
2026-04-17	22.2200	22.7000	22.180000	22.5400	+2.735%	10,794	+33.030%
2026-04-16	22.0000	22.0000	21.940000	21.9400	-1.037%	3,064	+36.668%
2026-04-15	22.3800	22.4200	22.050000	22.1700	-1.598%	5,526	+35.250%
2026-04-14	22.3600	22.5300	22.200000	22.5300	+0.446%	4,710	+33.089%
2026-04-13	22.0600	22.7000	21.250000	22.4300	+0.583%	9,904	+33.683%
2026-04-10	22.3100	22.6000	22.090100	22.3000	+0.360%	4,206	+34.462%
2026-04-09	21.9800	22.2200	21.143000	22.2200	-0.671%	7,837	+34.946%
2026-04-08	21.4600	22.3700	21.460000	22.3700	+6.170%	13,780	+34.041%
2026-04-07	20.6800	21.1050	20.680000	21.0700	+2.182%	9,095	+42.311%
2026-04-06	20.4200	21.0900	20.420000	20.6200	+0.684%	15,891	+45.417%
2026-04-02	20.5300	21.1750	20.340000	20.4800	-1.349%	9,822	+46.411%
2026-04-01	20.9400	21.1900	20.760000	20.7600	-1.143%	8,045	+44.436%
2026-03-31	21.3600	21.3600	20.900000	21.0000	-1.037%	12,553	+42.786%
2026-03-30	20.7300	21.2200	20.650000	21.2200	+3.110%	10,049	+41.305%
2026-03-27	20.5400	20.7400	20.275000	20.5800	-0.097%	7,713	+45.700%
2026-03-26	20.0200	20.8400	20.020000	20.6000	+2.081%	9,991	+45.558%
2026-03-25	20.6300	20.6300	20.160000	20.1800	-1.417%	7,861	+48.588%
2026-03-24	20.7600	20.7600	20.470000	20.4700	-1.681%	5,195	+46.483%
2026-03-23	20.2400	20.8200	20.240000	20.8200	+4.204%	10,614	+44.020%
2026-03-20	19.9700	20.2900	19.930000	19.9800	-0.150%	40,182	+50.075%
2026-03-19	19.9000	20.2000	19.810000	20.0100	+0.603%	8,836	+49.850%
2026-03-18	20.2300	20.2300	19.870000	19.8900	-1.729%	16,004	+50.754%
2026-03-17	20.3100	20.6900	20.180000	20.2400	-0.345%	21,739	+48.147%
2026-03-16	20.0900	20.3100	20.005200	20.3100	+2.163%	9,268	+47.637%
2026-03-13	20.3650	20.3650	19.880000	19.8800	-1.924%	9,877	+50.830%
2026-03-12	20.0000	20.8305	19.535000	20.2700	+0.198%	17,967	+47.928%
2026-03-11	20.0000	20.3450	19.750000	20.2300	+0.347%	18,911	+48.220%
2026-03-10	20.1200	20.3700	19.970100	20.1600	-1.031%	12,084	+48.735%
2026-03-09	20.1100	20.5500	19.950000	20.3700	0.000%	13,299	+47.202%
2026-03-06	20.3100	20.4400	20.110000	20.3700	-1.260%	13,242	+47.202%
2026-03-05	20.6602	20.6602	20.350000	20.6300	-0.048%	10,574	+45.347%
2026-03-04	20.5200	20.7150	20.465000	20.6400	+0.389%	8,888	+45.276%
2026-03-03	20.3100	20.7450	20.120000	20.5600	-0.724%	14,609	+45.841%
2026-03-02	20.6100	20.9600	19.950000	20.7100	-0.241%	15,094	+44.785%
2026-02-27	21.2000	21.4764	20.750000	20.7600	-2.075%	27,671	+44.436%
2026-02-26	20.9900	21.3650	20.990000	21.2000	+0.617%	8,241	+41.439%
2026-02-25	20.7700	21.0800	20.760000	21.0700	+1.249%	8,262	+42.311%
2026-02-24	21.2100	21.2600	20.810000	20.8100	-1.840%	7,425	+44.089%
2026-02-23	21.6900	21.6900	21.030000	21.2000	-2.124%	14,194	+41.439%
2026-02-20	21.3000	21.6600	21.180000	21.6600	+1.262%	9,626	+38.435%
2026-02-19	21.2000	21.4600	21.020000	21.3900	+1.087%	8,221	+40.182%
2026-02-18	21.2600	21.3300	20.950000	21.1600	-0.424%	14,280	+41.706%
2026-02-17	20.9700	21.2900	20.810000	21.2500	+1.529%	14,009	+41.106%
2026-02-13	20.9900	21.8200	20.910000	20.9300	-0.759%	9,447	+43.263%
2026-02-12	21.4900	21.4900	20.905000	21.0900	-0.519%	7,959	+42.176%
2026-02-11	21.2300	21.4200	21.170000	21.2000	-0.094%	7,768	+41.439%
2026-02-10	21.4100	21.8100	21.140000	21.2200	-2.077%	22,211	+41.305%
2026-02-09	21.9800	22.2000	21.670000	21.6700	-2.034%	8,293	+38.371%
2026-02-06	22.5500	22.5500	22.110000	22.1200	-0.090%	11,268	+35.556%
2026-02-05	22.2200	22.2200	22.050000	22.1400	-0.315%	8,628	+35.434%
2026-02-04	22.3900	22.7000	21.755000	22.2100	-0.090%	12,314	+35.007%
2026-02-03	22.6200	22.7400	21.660100	22.2300	-1.288%	7,838	+34.885%
2026-02-02	22.2200	22.8700	21.900000	22.5200	-1.358%	27,149	+33.148%
2026-01-30	21.7000	22.9900	21.410000	22.8300	+1.107%	11,025	+31.340%
2026-01-29	21.8600	22.5800	21.860000	22.5800	+3.864%	5,437	+32.795%
2026-01-28	21.5750	21.7400	21.290000	21.7400	-1.629%	4,540	+37.925%
2026-01-27	21.9800	22.5400	21.980000	22.1000	+0.136%	7,713	+35.679%
2026-01-26	22.0400	22.4100	22.040000	22.0700	+0.227%	4,911	+35.863%
2026-01-23	22.7800	22.7800	22.020000	22.0200	-4.094%	6,968	+36.172%
2026-01-22	22.4900	23.0600	22.490000	22.9600	+2.090%	5,891	+30.597%
2026-01-21	21.8400	22.5000	21.840000	22.4900	+4.265%	9,874	+33.326%
2026-01-20	21.5050	22.2350	21.079600	21.5700	-2.155%	7,919	+39.013%
2026-01-16	21.7600	22.1200	21.760000	22.0450	+0.985%	6,440	+36.017%
2026-01-15	21.6500	22.1100	20.673900	21.8300	+1.065%	8,826	+37.357%
2026-01-14	21.2500	21.6100	21.020000	21.6000	+2.370%	8,535	+38.819%
2026-01-13	21.0700	21.4800	21.005000	21.1000	-0.519%	10,292	+42.109%
2026-01-12	21.0700	21.5606	20.900000	21.2100	+0.904%	7,676	+41.372%
2026-01-09	21.2300	21.2800	20.990000	21.0200	-1.407%	9,680	+42.650%
2026-01-08	21.0000	21.5399	21.000000	21.3200	+1.912%	17,208	+40.643%
2026-01-07	21.2100	21.9100	20.860000	20.9200	-3.148%	18,322	+43.332%
2026-01-06	21.8500	21.9000	21.390000	21.6000	-2.395%	9,422	+38.819%
2026-01-05	21.3700	22.2700	21.370000	22.1300	+3.556%	14,965	+35.495%
2026-01-02	22.4100	22.4800	21.230000	21.3700	-4.041%	9,914	+40.314%
2025-12-31	21.9100	22.2700	21.727100	22.2700	+1.227%	5,114	+34.643%
2025-12-30	21.7000	22.9599	21.500100	22.0000	+1.664%	11,658	+36.295%
2025-12-29	21.7700	22.0000	21.500000	21.6400	-1.142%	13,998	+38.563%
2025-12-26	22.0000	22.3300	21.705000	21.8900	-0.500%	9,630	+36.980%
2025-12-24	22.3600	22.6000	21.633100	22.0000	-1.257%	8,848	+36.295%
2025-12-23	22.5100	22.5850	22.270000	22.2800	-0.358%	6,005	+34.583%
2025-12-22	23.2000	23.2800	22.360000	22.3600	-3.078%	11,559	+34.101%
2025-12-19	23.5900	23.8299	22.930000	23.0700	-2.121%	30,083	+29.974%
2025-12-18	23.5000	23.9300	23.370000	23.5700	+0.899%	15,319	+27.217%
2025-12-17	23.3000	23.8200	23.260000	23.3600	-0.680%	8,133	+28.360%
2025-12-16	23.8500	23.8700	23.300000	23.5200	-0.927%	19,179	+27.487%
2025-12-15	23.1200	23.9000	22.684100	23.7400	+3.083%	20,769	+26.306%
2025-12-12	23.2400	23.2903	22.830000	23.0300	-2.250%	21,874	+30.200%
2025-12-11	22.8200	23.7700	22.820000	23.5600	+3.243%	17,765	+27.271%
2025-12-10	21.8400	23.1050	21.840000	22.8200	+4.583%	26,106	+31.398%
2025-12-09	21.6200	21.9900	21.390000	21.8200	+1.867%	12,891	+37.420%
2025-12-08	21.2300	21.5800	21.230000	21.4200	+0.895%	7,296	+39.986%
2025-12-05	21.7000	21.7700	21.190100	21.2300	-2.166%	7,589	+41.239%
2025-12-04	21.9200	22.2016	21.480000	21.7000	-0.367%	14,453	+38.180%
2025-12-03	21.9950	21.9950	21.300000	21.7800	+2.833%	15,209	+37.672%
2025-12-02	21.8700	21.8700	21.180000	21.1800	-2.441%	6,889	+41.572%
2025-12-01	21.3800	21.9450	21.160000	21.7100	+1.472%	10,981	+38.116%
2025-11-28	21.5200	22.0450	21.395000	21.3950	-1.041%	12,207	+40.150%
2025-11-26	21.4500	21.6500	20.120100	21.6200	+0.558%	15,125	+38.691%
2025-11-25	21.0200	21.5200	20.839000	21.5000	+3.865%	12,023	+39.465%
2025-11-24	21.3500	21.3500	20.570100	20.7000	-2.012%	10,556	+44.855%
2025-11-21	20.0000	21.3000	20.000000	21.1250	+6.209%	16,223	+41.941%
2025-11-20	20.1800	20.3164	19.670000	19.8900	-0.100%	16,516	+50.754%
2025-11-19	19.8700	20.3699	19.850000	19.9100	+0.810%	18,919	+50.603%
2025-11-18	19.5200	20.2300	19.520000	19.7500	+0.663%	7,946	+51.823%
2025-11-17	20.2600	20.3800	19.620000	19.6200	-3.729%	18,528	+52.829%
2025-11-14	21.0700	21.8100	20.250000	20.3800	-4.633%	19,452	+47.130%
2025-11-13	21.3800	21.5800	21.160000	21.3700	+0.802%	10,281	+40.314%
2025-11-12	21.0900	21.8255	21.017800	21.2000	+2.070%	13,627	+41.439%
2025-11-11	21.0500	21.2941	20.770000	20.7700	-1.657%	6,748	+44.367%
2025-11-10	21.9300	22.4100	21.120000	21.1200	-2.448%	21,108	+41.974%
2025-11-07	21.1300	21.9593	20.710000	21.6500	+4.087%	23,992	+38.499%
2025-11-06	20.6900	21.3303	20.500000	20.8000	+0.971%	22,697	+44.159%
2025-11-05	19.9400	20.6300	19.451000	20.6000	+4.781%	10,939	+45.558%
2025-11-04	19.3600	19.7915	19.360000	19.6600	+5.021%	12,689	+52.518%
2025-11-03	19.1050	19.1050	18.720000	18.7200	-4.294%	7,409	+60.176%
2025-10-31	18.4000	19.9500	18.400000	19.5600	+3.767%	15,495	+53.298%
2025-10-30	18.5200	19.3300	18.159800	18.8500	+0.480%	5,878	+59.072%
2025-10-29	19.0700	19.4300	18.760000	18.7600	-2.999%	9,727	+59.835%
2025-10-28	19.2800	19.3400	18.920000	19.3400	+0.311%	6,842	+55.041%
2025-10-27	19.2700	19.6400	19.240000	19.2800	+0.208%	6,383	+55.524%
2025-10-24	19.0400	19.2400	19.040000	19.2400	-0.207%	1,994	+55.847%
2025-10-23	19.2797	19.5450	19.240000	19.2800	-2.872%	3,915	+55.524%
2025-10-22	19.5500	19.8500	19.110000	19.8500	+0.813%	6,124	+51.058%
2025-10-21	19.4300	19.7100	19.150000	19.6900	+0.716%	13,330	+52.285%
2025-10-20	18.7650	19.5500	18.547800	19.5500	+4.490%	8,911	+53.376%
2025-10-17	18.4400	18.8300	18.440000	18.7100	+1.492%	12,152	+60.262%
2025-10-16	19.5071	19.5071	18.435000	18.4350	-6.705%	6,888	+62.653%
2025-10-15	19.5000	19.7600	19.307400	19.7600	-0.152%	6,564	+51.746%
2025-10-14	18.7700	19.7900	18.760000	19.7900	+4.378%	20,300	+51.516%
2025-10-13	18.4200	19.2800	18.331200	18.9600	+4.061%	16,884	+58.149%
2025-10-10	18.5100	18.5100	18.200000	18.2200	-2.148%	14,908	+64.572%
2025-10-09	18.8684	19.2181	18.530000	18.6200	-3.021%	18,437	+61.037%
2025-10-08	18.8760	19.2300	18.876000	19.2000	+0.576%	21,469	+56.172%
2025-10-07	19.2100	19.3500	18.970000	19.0900	-1.851%	13,362	+57.072%
2025-10-06	19.1800	19.4500	19.180000	19.4500	+1.355%	10,328	+54.165%
2025-10-03	19.2800	19.3800	19.120000	19.1900	+0.629%	6,997	+56.253%
2025-10-02	19.0905	19.3700	18.945000	19.0700	-0.157%	12,386	+57.236%
2025-10-01	19.1700	19.3500	18.920000	19.1000	-0.985%	12,491	+56.990%
2025-09-30	19.1700	19.3500	19.040000	19.2900	-1.279%	13,358	+55.443%
2025-09-29	20.5600	20.5600	19.490000	19.5400	-3.649%	36,252	+53.454%
2025-09-26	20.5300	20.9513	20.150000	20.2800	-1.362%	10,213	+47.855%
2025-09-25	20.2700	20.8950	20.030100	20.5600	+1.082%	7,765	+45.841%
2025-09-24	20.5500	21.4299	20.310000	20.3400	-0.974%	10,890	+47.419%
2025-09-23	20.4600	21.3000	20.040000	20.5400	+1.282%	17,597	+45.983%
2025-09-22	20.7100	20.9150	20.190000	20.2800	-3.704%	19,813	+47.855%
2025-09-19	21.1100	21.1100	20.220000	21.0600	-0.331%	62,592	+42.379%
2025-09-18	20.5500	21.2300	20.550000	21.1300	+1.880%	10,632	+41.907%
2025-09-17	20.4200	21.1100	20.051600	20.7400	+1.121%	20,066	+44.576%
2025-09-16	20.4300	20.5550	20.000000	20.5100	+0.638%	16,329	+46.197%
2025-09-15	20.8600	20.8600	20.300000	20.3800	-2.441%	11,664	+47.130%
2025-09-12	21.5850	21.5850	20.890000	20.8900	-3.063%	5,378	+43.538%
2025-09-11	21.4300	21.7429	21.430000	21.5500	+0.560%	6,342	+39.142%
2025-09-10	21.6000	21.6000	21.210000	21.4300	-0.970%	6,941	+39.921%
2025-09-09	20.0001	21.8250	20.000100	21.6400	-2.037%	8,811	+38.563%
2025-09-08	22.0100	22.0900	21.860000	22.0900	-0.045%	11,359	+35.740%
2025-09-05	22.1516	22.3599	21.860000	22.1000	+0.318%	11,207	+35.679%
2025-09-04	22.0700	22.2500	21.750000	22.0300	+0.548%	26,276	+36.110%
2025-09-03	21.5000	21.9800	21.060000	21.9100	+2.145%	28,782	+36.855%
2025-09-02	20.9200	21.4600	20.612200	21.4500	+2.143%	48,307	+39.790%
2025-08-29	21.3600	21.8126	20.930000	21.0000	-0.709%	80,373	+42.786%
2025-08-28	21.4100	21.5900	21.110000	21.1500	-0.236%	50,522	+41.773%
2025-08-27	20.9300	21.6300	20.820000	21.2000	+1.435%	35,279	+41.439%
2025-08-26	20.9400	21.1200	20.820000	20.9000	+0.096%	36,886	+43.469%
2025-08-25	20.9900	21.1950	20.760000	20.8800	-0.096%	17,485	+43.606%
2025-08-22	20.7100	21.2300	20.710000	20.9000	+0.966%	49,729	+43.469%
2025-08-21	20.6250	20.7200	20.500000	20.7000	-0.241%	5,778	+44.855%
2025-08-20	20.8750	21.4699	20.660000	20.7500	-0.144%	11,694	+44.506%
2025-08-19	20.2644	21.1900	20.264400	20.7800	+0.048%	13,102	+44.297%
2025-08-18	20.8100	21.3300	20.640000	20.7700	-0.192%	19,820	+44.367%
2025-08-15	21.3200	21.6960	20.690000	20.8100	-2.392%	13,536	+44.089%
2025-08-14	21.3400	21.6300	21.320000	21.3200	-1.433%	10,073	+40.643%
2025-08-13	21.2900	21.7700	20.860100	21.6300	+1.645%	35,922	+38.627%
2025-08-12	20.7100	21.5000	20.625000	21.2800	+2.752%	37,757	+40.907%
2025-08-11	20.8400	21.1600	19.880000	20.7100	+0.097%	15,832	+44.785%
2025-08-08	20.2100	20.9000	20.190000	20.6900	+2.987%	13,503	+44.925%
2025-08-07	20.4800	20.4853	19.850000	20.0900	-1.132%	16,986	+49.253%
2025-08-06	20.0184	20.5200	20.018400	20.3200	+0.346%	13,044	+47.564%
2025-08-05	20.2700	20.5500	19.880100	20.2500	+0.746%	46,526	+48.074%
2025-08-04	19.1200	20.1100	19.120000	20.1000	+5.957%	22,903	+49.179%
2025-08-01	18.7500	18.9700	18.342700	18.9700	+0.851%	17,621	+58.065%
2025-07-31	19.1100	19.1600	18.810000	18.8100	-2.589%	15,138	+59.410%
2025-07-30	19.5500	19.8200	18.950000	19.3100	-0.566%	17,770	+55.282%
2025-07-29	20.0600	20.0600	19.400000	19.4200	-1.770%	11,682	+54.403%
2025-07-28	19.6800	20.0200	19.680000	19.7700	+0.203%	16,059	+51.669%
2025-07-25	19.7500	20.0712	19.310000	19.7300	-0.354%	13,235	+51.977%
2025-07-24	19.7700	20.0700	19.720000	19.8000	+0.253%	18,574	+51.439%
2025-07-23	19.6700	19.8100	19.620000	19.7500	+0.868%	20,900	+51.823%
2025-07-22	19.7700	19.8000	19.500000	19.5800	-1.559%	18,101	+53.141%
2025-07-21	19.5300	19.9000	19.530000	19.8900	+2.000%	16,150	+50.754%
2025-07-18	19.7200	19.9500	19.460000	19.5000	0.000%	22,063	+53.769%
2025-07-17	19.0850	19.7900	19.085000	19.5000	+1.299%	29,975	+53.769%
2025-07-16	18.9500	19.3700	18.825000	19.2500	+1.690%	15,850	+55.766%
2025-07-15	19.3000	19.3000	18.620000	18.9300	-1.458%	50,162	+58.399%
2025-07-14	18.9500	19.2500	18.950000	19.2100	+1.586%	8,608	+56.091%
2025-07-11	18.9400	19.2600	18.910000	18.9100	-2.776%	10,430	+58.567%
2025-07-10	19.6100	19.7950	19.440000	19.4500	-0.866%	23,944	+54.165%
2025-07-09	19.6600	19.8700	19.450000	19.6200	-0.406%	18,885	+52.829%
2025-07-08	19.2050	19.8700	18.920000	19.7000	+3.141%	17,970	+52.208%
2025-07-07	19.1100	19.3800	19.020000	19.1000	-0.882%	33,775	+56.990%
2025-07-03	18.8500	19.2700	18.850000	19.2700	+1.421%	16,653	+55.605%
2025-07-02	19.1800	19.4600	18.810000	19.0000	0.000%	30,009	+57.816%
2025-07-01	18.8900	19.5299	18.725000	19.0000	-0.524%	50,900	+57.816%
2025-06-30	18.0500	19.1500	18.000000	19.1000	+3.974%	82,551	+56.990%
2025-06-27	18.0100	18.4800	17.790000	18.3700	+1.604%	768,936	+63.228%
2025-06-26	17.5000	18.4400	17.500000	18.0800	+3.020%	55,227	+65.846%
2025-06-25	17.7000	17.9950	17.160000	17.5500	-0.847%	29,504	+70.855%
2025-06-24	17.5100	17.8000	17.510000	17.7000	+1.317%	46,314	+69.407%
2025-06-23	17.4600	17.8000	17.210000	17.4700	-0.851%	35,877	+71.637%
2025-06-20	17.5500	17.7400	17.275000	17.6200	+1.439%	25,180	+70.176%
2025-06-18	17.1900	17.3700	17.100000	17.3700	+1.047%	28,730	+72.625%
2025-06-17	17.7200	17.9000	17.100100	17.1900	-2.689%	35,533	+74.433%
2025-06-16	18.1400	18.2300	17.665000	17.6650	-2.133%	20,312	+69.742%
2025-06-13	18.2800	18.3350	17.980000	18.0500	-1.742%	17,583	+66.122%
2025-06-12	18.2800	18.3900	18.210000	18.3700	+0.273%	11,210	+63.228%
2025-06-11	18.2400	18.3900	18.120000	18.3200	+0.494%	22,086	+63.674%
2025-06-10	18.0318	18.3100	18.020000	18.2300	+0.774%	31,975	+64.482%
2025-06-09	18.2000	18.3400	17.985000	18.0900	-0.768%	12,395	+65.755%
2025-06-06	18.0400	18.5000	18.040000	18.2300	+1.053%	20,445	+64.482%
2025-06-05	18.0100	18.5025	17.940000	18.0400	-0.221%	23,527	+66.214%
2025-06-04	18.6100	18.9900	18.080000	18.0800	-2.217%	21,226	+65.846%
2025-06-03	18.8500	19.0300	18.320000	18.4900	-2.940%	25,604	+62.169%
2025-06-02	19.4800	19.4800	18.960000	19.0500	-1.804%	14,657	+57.402%
2025-05-30	19.5900	20.0700	19.395000	19.4000	-1.020%	38,296	+54.562%
2025-05-29	19.6800	19.6800	19.360000	19.6000	-0.457%	24,475	+52.985%
2025-05-28	19.0150	19.8800	19.015000	19.6900	+1.915%	21,700	+52.285%
2025-05-27	19.4300	19.4900	19.151800	19.3200	+0.312%	18,099	+55.202%
2025-05-23	18.7750	19.4900	18.775000	19.2600	-1.129%	13,831	+55.685%
2025-05-22	19.7032	19.8000	19.390000	19.4800	-1.067%	19,411	+53.927%
2025-05-21	19.8000	19.8200	19.510000	19.6900	-0.706%	19,813	+52.285%
2025-05-20	19.8200	19.8300	19.360000	19.8300	+0.050%	17,916	+51.210%
2025-05-19	19.3600	19.8650	19.010100	19.8200	+2.694%	31,375	+51.287%
2025-05-16	19.8900	19.8900	19.300000	19.3000	-3.258%	10,296	+55.363%
2025-05-15	20.2400	20.3700	19.700000	19.9500	-0.499%	22,642	+50.301%
2025-05-14	19.7700	20.2600	19.730000	20.0500	+1.519%	16,600	+49.551%
2025-05-13	19.8000	20.1750	19.585000	19.7500	+0.920%	29,558	+51.823%
2025-05-12	19.8000	20.0100	19.570000	19.5700	-0.153%	34,099	+53.219%
2025-05-09	19.0650	19.6200	19.065000	19.6000	+0.616%	23,109	+52.985%
2025-05-08	19.3300	19.8850	19.100000	19.4800	+0.933%	49,942	+53.927%
2025-05-07	19.1900	19.5700	18.590000	19.3000	+0.626%	21,003	+55.363%
2025-05-06	19.3900	19.6500	18.530000	19.1800	-1.134%	18,442	+56.335%
2025-05-05	19.1600	19.8300	19.160000	19.4000	0.000%	32,048	+54.562%
2025-05-02	19.0321	20.0250	19.000000	19.4000	0.000%	38,110	+54.562%
2025-05-01	19.3100	19.7500	19.210000	19.4000	-0.206%	28,191	+54.562%
2025-04-30	19.6900	19.7500	19.410000	19.4400	-1.769%	17,776	+54.244%
2025-04-29	19.6711	19.8300	18.970000	19.7900	+0.304%	17,592	+51.516%
2025-04-28	19.0600	19.7300	19.060000	19.7300	+3.787%	19,766	+51.977%
2025-04-25	19.6200	19.6200	19.010000	19.0100	-3.306%	7,281	+57.733%
2025-04-24	19.6300	19.8900	19.590000	19.6600	+0.051%	18,460	+52.518%
2025-04-23	19.3900	20.0450	19.068626	19.6500	+1.603%	57,398	+52.595%
2025-04-22	18.5600	19.7300	18.390000	19.3400	+4.203%	56,347	+55.041%
2025-04-21	18.4000	18.7700	18.180000	18.5600	-0.802%	9,865	+61.557%
2025-04-17	18.6400	19.3000	18.630000	18.7100	+1.080%	20,332	+60.262%
2025-04-16	18.0200	18.6650	18.020000	18.5100	+1.759%	12,708	+61.994%
2025-04-15	18.2300	18.9500	18.020000	18.1900	+0.664%	11,568	+64.843%
2025-04-14	18.0200	18.3500	18.020000	18.0700	+1.860%	11,703	+65.938%
2025-04-11	18.0700	18.2450	17.333300	17.7400	-2.848%	14,394	+69.025%
2025-04-10	17.8902	19.1300	17.890200	18.2600	-3.895%	11,518	+64.211%
2025-04-09	18.0000	20.2300	18.000000	19.0000	+4.167%	39,203	+57.816%
2025-04-08	19.4300	19.4300	18.200000	18.2400	-5.271%	13,086	+64.391%
2025-04-07	19.0100	19.9050	18.860000	19.2550	+0.970%	23,477	+55.726%
2025-04-04	19.0228	19.3600	18.710000	19.0700	-3.589%	13,763	+57.236%
2025-04-03	19.5000	20.2000	19.260000	19.7800	-4.027%	33,560	+51.593%
2025-04-02	20.8000	20.9800	20.590000	20.6100	-0.675%	14,345	+45.488%
2025-04-01	20.8500	20.8500	20.080000	20.7500	-0.336%	11,220	+44.506%
2025-03-31	20.8600	21.1200	20.500000	20.8200	-1.560%	8,270	+44.020%
2025-03-28	21.2700	21.2700	21.115000	21.1500	-0.424%	5,246	+41.773%
2025-03-27	21.1400	21.3000	21.120000	21.2400	+2.017%	10,433	+41.172%
2025-03-26	21.0200	21.2950	20.140000	20.8200	-1.653%	11,199	+44.020%
2025-03-25	21.2700	21.4500	21.170000	21.1700	-0.890%	9,872	+41.639%
2025-03-24	20.9300	21.9800	20.930000	21.3600	+1.763%	28,724	+40.379%
2025-03-21	20.4800	21.0900	20.470000	20.9900	+1.011%	22,408	+42.854%
2025-03-20	19.8700	20.7800	19.870000	20.7800	+2.465%	22,750	+44.297%
2025-03-19	19.6900	20.3600	19.690000	20.2800	+1.705%	15,926	+47.855%
2025-03-18	19.5100	19.9400	19.490000	19.9400	+0.605%	16,045	+50.376%

.dark-mode .pCvHWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCvHWM{ color: #333333; background-color: white; border: 2px solid #333333; }SBFGSB Financial Group, Inc.stock NASDAQ

SBFG
SB Financial Group, Inc.
stock NASDAQ