Dark

SBFG
SB Financial Group, Inc.
stock NASDAQ

At Close

Jul 21, 2026 3:59:56 PM EDT

27.13USD+0.593%(+0.16)35,721

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.97)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

27.32USD+0.700%(+0.19)7,364

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	27.2600	27.4300	26.550000	27.1300	+0.593%	35,721	0.000%
2026-07-20	26.8500	27.1400	26.665000	26.9700	-0.406%	12,616	+0.593%
2026-07-17	26.4150	27.5000	26.415000	27.0800	-2.097%	28,015	+0.185%
2026-07-16	26.6200	27.6850	26.620000	27.6600	+3.557%	31,157	-1.916%
2026-07-15	26.4200	26.9550	26.080000	26.7100	+1.021%	17,282	+1.572%
2026-07-14	26.3600	26.5600	25.950000	26.4400	-0.433%	21,370	+2.610%
2026-07-13	26.3900	26.7900	25.920000	26.5550	+1.085%	21,110	+2.165%
2026-07-10	26.0600	26.2700	25.765000	26.2700	+1.743%	16,604	+3.274%
2026-07-09	25.5900	26.2299	25.590000	25.8200	+0.899%	26,166	+5.074%
2026-07-08	26.3200	26.4900	25.470000	25.5900	-2.067%	43,078	+6.018%
2026-07-07	26.0000	26.8000	25.710000	26.1300	+0.539%	50,044	+3.827%
2026-07-06	25.0800	25.9900	24.908500	25.9900	+3.628%	34,259	+4.386%
2026-07-02	25.6500	26.0000	24.770000	25.0800	-1.993%	36,163	+8.174%
2026-07-01	25.4400	25.7250	23.890100	25.5900	+1.266%	48,752	+6.018%
2026-06-30	24.5000	25.6650	24.120000	25.2700	+3.312%	65,376	+7.361%
2026-06-29	24.7100	24.9100	23.615000	24.4600	-1.172%	59,046	+10.916%
2026-06-26	23.5700	24.7700	22.860000	24.7500	+5.634%	884,157	+9.616%
2026-06-25	24.0300	25.0500	23.160000	23.4300	-1.596%	59,073	+15.792%
2026-06-24	23.2500	24.0500	22.845000	23.8100	+2.851%	77,288	+13.944%
2026-06-23	22.9300	23.2900	22.795000	23.1500	+0.521%	40,321	+17.192%
2026-06-22	23.0100	23.0750	22.540000	23.0300	+0.087%	62,469	+17.803%
2026-06-18	22.7200	23.0500	22.075000	23.0100	+2.221%	29,410	+17.905%
2026-06-17	22.3100	22.9300	22.125000	22.5100	+0.806%	26,406	+20.524%
2026-06-16	22.9300	23.1600	22.330000	22.3300	-2.617%	28,408	+21.496%
2026-06-15	23.4900	23.6500	22.845000	22.9300	-1.630%	23,522	+18.317%
2026-06-12	22.8300	23.4450	22.676300	23.3100	+2.013%	32,812	+16.388%
2026-06-11	22.6700	22.8500	21.710100	22.8500	+0.794%	17,762	+18.731%
2026-06-10	22.8900	23.0000	22.192500	22.6700	-0.961%	15,513	+19.674%
2026-06-09	22.2400	22.8900	21.995000	22.8900	+2.923%	16,921	+18.523%
2026-06-08	22.2200	22.4400	21.925000	22.2400	+0.090%	17,417	+21.987%
2026-06-05	21.8700	22.3800	21.870000	22.2200	+0.543%	16,264	+22.097%
2026-06-04	20.9600	22.1000	20.960000	22.1000	+5.113%	16,105	+22.760%
2026-06-03	21.2900	21.2900	21.000000	21.0250	-0.591%	28,074	+29.037%
2026-06-02	21.3900	21.7950	21.120000	21.1500	-1.076%	13,373	+28.274%
2026-06-01	21.5200	21.9125	21.270000	21.3800	-1.019%	16,723	+26.894%
2026-05-29	21.9700	22.4046	21.500000	21.6000	-1.729%	21,326	+25.602%
2026-05-28	22.0600	22.4300	21.610000	21.9800	-1.036%	16,918	+23.430%
2026-05-27	22.0900	22.3650	22.060000	22.2100	-0.404%	10,748	+22.152%
2026-05-26	21.8000	22.4300	21.800000	22.3000	+2.200%	11,135	+21.659%
2026-05-22	21.6950	21.8900	21.600000	21.8200	+1.488%	6,196	+24.335%
2026-05-21	21.5000	21.6700	21.370000	21.5000	-1.240%	8,749	+26.186%
2026-05-20	21.6300	21.7700	21.630000	21.7700	+0.880%	5,672	+24.621%
2026-05-19	21.1000	21.7000	21.100000	21.5800	+0.841%	5,372	+25.718%
2026-05-18	21.2600	21.7550	21.260000	21.4000	+0.659%	6,431	+26.776%
2026-05-15	21.6000	21.6000	21.260000	21.2600	-2.789%	9,017	+27.611%
2026-05-14	21.9500	22.2650	21.870000	21.8700	-0.410%	4,858	+24.051%
2026-05-13	22.1400	23.0000	21.960000	21.9600	-2.313%	4,228	+23.543%
2026-05-12	22.3400	22.4800	21.950100	22.4800	+0.627%	5,188	+20.685%
2026-05-11	21.6800	22.3400	21.680000	22.3400	+0.269%	6,634	+21.441%
2026-05-08	22.6500	22.7750	22.280000	22.2800	-2.281%	6,235	+21.768%
2026-05-07	22.5400	22.9700	22.500000	22.8000	+1.469%	5,520	+18.991%
2026-05-06	21.7900	22.6550	21.790000	22.4700	+3.121%	9,491	+20.739%
2026-05-05	21.3400	21.7900	21.340000	21.7900	+1.208%	5,203	+24.507%
2026-05-04	21.6900	22.3450	21.145000	21.5300	-0.738%	18,733	+26.010%
2026-05-01	20.8600	21.6900	20.860000	21.6900	+4.079%	5,658	+25.081%
2026-04-30	21.0400	21.4750	20.820000	20.8400	-1.929%	8,592	+30.182%
2026-04-29	21.9000	22.0900	21.250000	21.2500	-5.429%	17,901	+27.671%
2026-04-28	22.9800	23.0000	22.340000	22.4700	+0.582%	12,057	+20.739%
2026-04-27	22.1600	23.0000	22.160000	22.3400	+0.721%	11,375	+21.441%
2026-04-24	21.3200	22.1800	21.320000	22.1800	+4.083%	4,709	+22.317%
2026-04-23	20.9300	22.0399	20.930000	21.3100	-1.297%	4,698	+27.311%
2026-04-22	20.8800	21.6700	20.880000	21.5900	+2.859%	7,170	+25.660%
2026-04-21	21.8200	21.8200	20.990000	20.9900	-4.243%	4,737	+29.252%
2026-04-20	22.2800	22.5500	21.920000	21.9200	-2.751%	11,116	+23.768%
2026-04-17	22.2200	22.7000	22.180000	22.5400	+2.735%	10,794	+20.364%
2026-04-16	22.0000	22.0000	21.940000	21.9400	-1.037%	3,064	+23.655%
2026-04-15	22.3800	22.4200	22.050000	22.1700	-1.598%	5,526	+22.373%
2026-04-14	22.3600	22.5300	22.200000	22.5300	+0.446%	4,710	+20.417%
2026-04-13	22.0600	22.7000	21.250000	22.4300	+0.583%	9,904	+20.954%
2026-04-10	22.3100	22.6000	22.090100	22.3000	+0.360%	4,206	+21.659%
2026-04-09	21.9800	22.2200	21.143000	22.2200	-0.671%	7,837	+22.097%
2026-04-08	21.4600	22.3700	21.460000	22.3700	+6.170%	13,780	+21.278%
2026-04-07	20.6800	21.1050	20.680000	21.0700	+2.182%	9,095	+28.761%
2026-04-06	20.4200	21.0900	20.420000	20.6200	+0.684%	15,891	+31.571%
2026-04-02	20.5300	21.1750	20.340000	20.4800	-1.349%	9,822	+32.471%
2026-04-01	20.9400	21.1900	20.760000	20.7600	-1.143%	8,045	+30.684%
2026-03-31	21.3600	21.3600	20.900000	21.0000	-1.037%	12,553	+29.190%
2026-03-30	20.7300	21.2200	20.650000	21.2200	+3.110%	10,049	+27.851%
2026-03-27	20.5400	20.7400	20.275000	20.5800	-0.097%	7,713	+31.827%
2026-03-26	20.0200	20.8400	20.020000	20.6000	+2.081%	9,991	+31.699%
2026-03-25	20.6300	20.6300	20.160000	20.1800	-1.417%	7,861	+34.440%
2026-03-24	20.7600	20.7600	20.470000	20.4700	-1.681%	5,195	+32.535%
2026-03-23	20.2400	20.8200	20.240000	20.8200	+4.204%	10,614	+30.307%
2026-03-20	19.9700	20.2900	19.930000	19.9800	-0.150%	40,182	+35.786%
2026-03-19	19.9000	20.2000	19.810000	20.0100	+0.603%	8,836	+35.582%
2026-03-18	20.2300	20.2300	19.870000	19.8900	-1.729%	16,004	+36.400%
2026-03-17	20.3100	20.6900	20.180000	20.2400	-0.345%	21,739	+34.042%
2026-03-16	20.0900	20.3100	20.005200	20.3100	+2.163%	9,268	+33.580%
2026-03-13	20.3650	20.3650	19.880000	19.8800	-1.924%	9,877	+36.469%
2026-03-12	20.0000	20.8305	19.535000	20.2700	+0.198%	17,967	+33.843%
2026-03-11	20.0000	20.3450	19.750000	20.2300	+0.347%	18,911	+34.108%
2026-03-10	20.1200	20.3700	19.970100	20.1600	-1.031%	12,084	+34.573%
2026-03-09	20.1100	20.5500	19.950000	20.3700	0.000%	13,299	+33.186%
2026-03-06	20.3100	20.4400	20.110000	20.3700	-1.260%	13,242	+33.186%
2026-03-05	20.6602	20.6602	20.350000	20.6300	-0.048%	10,574	+31.508%
2026-03-04	20.5200	20.7150	20.465000	20.6400	+0.389%	8,888	+31.444%
2026-03-03	20.3100	20.7450	20.120000	20.5600	-0.724%	14,609	+31.955%
2026-03-02	20.6100	20.9600	19.950000	20.7100	-0.241%	15,094	+31.000%
2026-02-27	21.2000	21.4764	20.750000	20.7600	-2.075%	27,671	+30.684%
2026-02-26	20.9900	21.3650	20.990000	21.2000	+0.617%	8,241	+27.972%
2026-02-25	20.7700	21.0800	20.760000	21.0700	+1.249%	8,262	+28.761%
2026-02-24	21.2100	21.2600	20.810000	20.8100	-1.840%	7,425	+30.370%
2026-02-23	21.6900	21.6900	21.030000	21.2000	-2.124%	14,194	+27.972%
2026-02-20	21.3000	21.6600	21.180000	21.6600	+1.262%	9,626	+25.254%
2026-02-19	21.2000	21.4600	21.020000	21.3900	+1.087%	8,221	+26.835%
2026-02-18	21.2600	21.3300	20.950000	21.1600	-0.424%	14,280	+28.214%
2026-02-17	20.9700	21.2900	20.810000	21.2500	+1.529%	14,009	+27.671%
2026-02-13	20.9900	21.8200	20.910000	20.9300	-0.759%	9,447	+29.623%
2026-02-12	21.4900	21.4900	20.905000	21.0900	-0.519%	7,959	+28.639%
2026-02-11	21.2300	21.4200	21.170000	21.2000	-0.094%	7,768	+27.972%
2026-02-10	21.4100	21.8100	21.140000	21.2200	-2.077%	22,211	+27.851%
2026-02-09	21.9800	22.2000	21.670000	21.6700	-2.034%	8,293	+25.196%
2026-02-06	22.5500	22.5500	22.110000	22.1200	-0.090%	11,268	+22.649%
2026-02-05	22.2200	22.2200	22.050000	22.1400	-0.315%	8,628	+22.538%
2026-02-04	22.3900	22.7000	21.755000	22.2100	-0.090%	12,314	+22.152%
2026-02-03	22.6200	22.7400	21.660100	22.2300	-1.288%	7,838	+22.042%
2026-02-02	22.2200	22.8700	21.900000	22.5200	-1.358%	27,149	+20.471%
2026-01-30	21.7000	22.9900	21.410000	22.8300	+1.107%	11,025	+18.835%
2026-01-29	21.8600	22.5800	21.860000	22.5800	+3.864%	5,437	+20.151%
2026-01-28	21.5750	21.7400	21.290000	21.7400	-1.629%	4,540	+24.793%
2026-01-27	21.9800	22.5400	21.980000	22.1000	+0.136%	7,713	+22.760%
2026-01-26	22.0400	22.4100	22.040000	22.0700	+0.227%	4,911	+22.927%
2026-01-23	22.7800	22.7800	22.020000	22.0200	-4.094%	6,968	+23.206%
2026-01-22	22.4900	23.0600	22.490000	22.9600	+2.090%	5,891	+18.162%
2026-01-21	21.8400	22.5000	21.840000	22.4900	+4.265%	9,874	+20.631%
2026-01-20	21.5050	22.2350	21.079600	21.5700	-2.155%	7,919	+25.777%
2026-01-16	21.7600	22.1200	21.760000	22.0450	+0.985%	6,440	+23.066%
2026-01-15	21.6500	22.1100	20.673900	21.8300	+1.065%	8,826	+24.279%
2026-01-14	21.2500	21.6100	21.020000	21.6000	+2.370%	8,535	+25.602%
2026-01-13	21.0700	21.4800	21.005000	21.1000	-0.519%	10,292	+28.578%
2026-01-12	21.0700	21.5606	20.900000	21.2100	+0.904%	7,676	+27.911%
2026-01-09	21.2300	21.2800	20.990000	21.0200	-1.407%	9,680	+29.068%
2026-01-08	21.0000	21.5399	21.000000	21.3200	+1.912%	17,208	+27.251%
2026-01-07	21.2100	21.9100	20.860000	20.9200	-3.148%	18,322	+29.685%
2026-01-06	21.8500	21.9000	21.390000	21.6000	-2.395%	9,422	+25.602%
2026-01-05	21.3700	22.2700	21.370000	22.1300	+3.556%	14,965	+22.594%
2026-01-02	22.4100	22.4800	21.230000	21.3700	-4.041%	9,914	+26.954%
2025-12-31	21.9100	22.2700	21.727100	22.2700	+1.227%	5,114	+21.823%
2025-12-30	21.7000	22.9599	21.500100	22.0000	+1.664%	11,658	+23.318%
2025-12-29	21.7700	22.0000	21.500000	21.6400	-1.142%	13,998	+25.370%
2025-12-26	22.0000	22.3300	21.705000	21.8900	-0.500%	9,630	+23.938%
2025-12-24	22.3600	22.6000	21.633100	22.0000	-1.257%	8,848	+23.318%
2025-12-23	22.5100	22.5850	22.270000	22.2800	-0.358%	6,005	+21.768%
2025-12-22	23.2000	23.2800	22.360000	22.3600	-3.078%	11,559	+21.333%
2025-12-19	23.5900	23.8299	22.930000	23.0700	-2.121%	30,083	+17.599%
2025-12-18	23.5000	23.9300	23.370000	23.5700	+0.899%	15,319	+15.104%
2025-12-17	23.3000	23.8200	23.260000	23.3600	-0.680%	8,133	+16.139%
2025-12-16	23.8500	23.8700	23.300000	23.5200	-0.927%	19,179	+15.349%
2025-12-15	23.1200	23.9000	22.684100	23.7400	+3.083%	20,769	+14.280%
2025-12-12	23.2400	23.2903	22.830000	23.0300	-2.250%	21,874	+17.803%
2025-12-11	22.8200	23.7700	22.820000	23.5600	+3.243%	17,765	+15.153%
2025-12-10	21.8400	23.1050	21.840000	22.8200	+4.583%	26,106	+18.887%
2025-12-09	21.6200	21.9900	21.390000	21.8200	+1.867%	12,891	+24.335%
2025-12-08	21.2300	21.5800	21.230000	21.4200	+0.895%	7,296	+26.657%
2025-12-05	21.7000	21.7700	21.190100	21.2300	-2.166%	7,589	+27.791%
2025-12-04	21.9200	22.2016	21.480000	21.7000	-0.367%	14,453	+25.023%
2025-12-03	21.9950	21.9950	21.300000	21.7800	+2.833%	15,209	+24.564%
2025-12-02	21.8700	21.8700	21.180000	21.1800	-2.441%	6,889	+28.093%
2025-12-01	21.3800	21.9450	21.160000	21.7100	+1.472%	10,981	+24.965%
2025-11-28	21.5200	22.0450	21.395000	21.3950	-1.041%	12,207	+26.805%
2025-11-26	21.4500	21.6500	20.120100	21.6200	+0.558%	15,125	+25.486%
2025-11-25	21.0200	21.5200	20.839000	21.5000	+3.865%	12,023	+26.186%
2025-11-24	21.3500	21.3500	20.570100	20.7000	-2.012%	10,556	+31.063%
2025-11-21	20.0000	21.3000	20.000000	21.1250	+6.209%	16,223	+28.426%
2025-11-20	20.1800	20.3164	19.670000	19.8900	-0.100%	16,516	+36.400%
2025-11-19	19.8700	20.3699	19.850000	19.9100	+0.810%	18,919	+36.263%
2025-11-18	19.5200	20.2300	19.520000	19.7500	+0.663%	7,946	+37.367%
2025-11-17	20.2600	20.3800	19.620000	19.6200	-3.729%	18,528	+38.277%
2025-11-14	21.0700	21.8100	20.250000	20.3800	-4.633%	19,452	+33.121%
2025-11-13	21.3800	21.5800	21.160000	21.3700	+0.802%	10,281	+26.954%
2025-11-12	21.0900	21.8255	21.017800	21.2000	+2.070%	13,627	+27.972%
2025-11-11	21.0500	21.2941	20.770000	20.7700	-1.657%	6,748	+30.621%
2025-11-10	21.9300	22.4100	21.120000	21.1200	-2.448%	21,108	+28.456%
2025-11-07	21.1300	21.9593	20.710000	21.6500	+4.087%	23,992	+25.312%
2025-11-06	20.6900	21.3303	20.500000	20.8000	+0.971%	22,697	+30.433%
2025-11-05	19.9400	20.6300	19.451000	20.6000	+4.781%	10,939	+31.699%
2025-11-04	19.3600	19.7915	19.360000	19.6600	+5.021%	12,689	+37.996%
2025-11-03	19.1050	19.1050	18.720000	18.7200	-4.294%	7,409	+44.925%
2025-10-31	18.4000	19.9500	18.400000	19.5600	+3.767%	15,495	+38.701%
2025-10-30	18.5200	19.3300	18.159800	18.8500	+0.480%	5,878	+43.926%
2025-10-29	19.0700	19.4300	18.760000	18.7600	-2.999%	9,727	+44.616%
2025-10-28	19.2800	19.3400	18.920000	19.3400	+0.311%	6,842	+40.279%
2025-10-27	19.2700	19.6400	19.240000	19.2800	+0.208%	6,383	+40.716%
2025-10-24	19.0400	19.2400	19.040000	19.2400	-0.207%	1,994	+41.008%
2025-10-23	19.2797	19.5450	19.240000	19.2800	-2.872%	3,915	+40.716%
2025-10-22	19.5500	19.8500	19.110000	19.8500	+0.813%	6,124	+36.675%
2025-10-21	19.4300	19.7100	19.150000	19.6900	+0.716%	13,330	+37.786%
2025-10-20	18.7650	19.5500	18.547800	19.5500	+4.490%	8,911	+38.772%
2025-10-17	18.4400	18.8300	18.440000	18.7100	+1.492%	12,152	+45.003%
2025-10-16	19.5071	19.5071	18.435000	18.4350	-6.705%	6,888	+47.166%
2025-10-15	19.5000	19.7600	19.307400	19.7600	-0.152%	6,564	+37.298%
2025-10-14	18.7700	19.7900	18.760000	19.7900	+4.378%	20,300	+37.089%
2025-10-13	18.4200	19.2800	18.331200	18.9600	+4.061%	16,884	+43.091%
2025-10-10	18.5100	18.5100	18.200000	18.2200	-2.148%	14,908	+48.902%
2025-10-09	18.8684	19.2181	18.530000	18.6200	-3.021%	18,437	+45.704%
2025-10-08	18.8760	19.2300	18.876000	19.2000	+0.576%	21,469	+41.302%
2025-10-07	19.2100	19.3500	18.970000	19.0900	-1.851%	13,362	+42.116%
2025-10-06	19.1800	19.4500	19.180000	19.4500	+1.355%	10,328	+39.486%
2025-10-03	19.2800	19.3800	19.120000	19.1900	+0.629%	6,997	+41.376%
2025-10-02	19.0905	19.3700	18.945000	19.0700	-0.157%	12,386	+42.265%
2025-10-01	19.1700	19.3500	18.920000	19.1000	-0.985%	12,491	+42.042%
2025-09-30	19.1700	19.3500	19.040000	19.2900	-1.279%	13,358	+40.643%
2025-09-29	20.5600	20.5600	19.490000	19.5400	-3.649%	36,252	+38.843%
2025-09-26	20.5300	20.9513	20.150000	20.2800	-1.362%	10,213	+33.777%
2025-09-25	20.2700	20.8950	20.030100	20.5600	+1.082%	7,765	+31.955%
2025-09-24	20.5500	21.4299	20.310000	20.3400	-0.974%	10,890	+33.382%
2025-09-23	20.4600	21.3000	20.040000	20.5400	+1.282%	17,597	+32.084%
2025-09-22	20.7100	20.9150	20.190000	20.2800	-3.704%	19,813	+33.777%
2025-09-19	21.1100	21.1100	20.220000	21.0600	-0.331%	62,592	+28.822%
2025-09-18	20.5500	21.2300	20.550000	21.1300	+1.880%	10,632	+28.396%
2025-09-17	20.4200	21.1100	20.051600	20.7400	+1.121%	20,066	+30.810%
2025-09-16	20.4300	20.5550	20.000000	20.5100	+0.638%	16,329	+32.277%
2025-09-15	20.8600	20.8600	20.300000	20.3800	-2.441%	11,664	+33.121%
2025-09-12	21.5850	21.5850	20.890000	20.8900	-3.063%	5,378	+29.871%
2025-09-11	21.4300	21.7429	21.430000	21.5500	+0.560%	6,342	+25.893%
2025-09-10	21.6000	21.6000	21.210000	21.4300	-0.970%	6,941	+26.598%
2025-09-09	20.0001	21.8250	20.000100	21.6400	-2.037%	8,811	+25.370%
2025-09-08	22.0100	22.0900	21.860000	22.0900	-0.045%	11,359	+22.816%
2025-09-05	22.1516	22.3599	21.860000	22.1000	+0.318%	11,207	+22.760%
2025-09-04	22.0700	22.2500	21.750000	22.0300	+0.548%	26,276	+23.150%
2025-09-03	21.5000	21.9800	21.060000	21.9100	+2.145%	28,782	+23.825%
2025-09-02	20.9200	21.4600	20.612200	21.4500	+2.143%	48,307	+26.480%
2025-08-29	21.3600	21.8126	20.930000	21.0000	-0.709%	80,373	+29.190%
2025-08-28	21.4100	21.5900	21.110000	21.1500	-0.236%	50,522	+28.274%
2025-08-27	20.9300	21.6300	20.820000	21.2000	+1.435%	35,279	+27.972%
2025-08-26	20.9400	21.1200	20.820000	20.9000	+0.096%	36,886	+29.809%
2025-08-25	20.9900	21.1950	20.760000	20.8800	-0.096%	17,485	+29.933%
2025-08-22	20.7100	21.2300	20.710000	20.9000	+0.966%	49,729	+29.809%
2025-08-21	20.6250	20.7200	20.500000	20.7000	-0.241%	5,778	+31.063%
2025-08-20	20.8750	21.4699	20.660000	20.7500	-0.144%	11,694	+30.747%
2025-08-19	20.2644	21.1900	20.264400	20.7800	+0.048%	13,102	+30.558%
2025-08-18	20.8100	21.3300	20.640000	20.7700	-0.192%	19,820	+30.621%
2025-08-15	21.3200	21.6960	20.690000	20.8100	-2.392%	13,536	+30.370%
2025-08-14	21.3400	21.6300	21.320000	21.3200	-1.433%	10,073	+27.251%
2025-08-13	21.2900	21.7700	20.860100	21.6300	+1.645%	35,922	+25.428%
2025-08-12	20.7100	21.5000	20.625000	21.2800	+2.752%	37,757	+27.491%
2025-08-11	20.8400	21.1600	19.880000	20.7100	+0.097%	15,832	+31.000%
2025-08-08	20.2100	20.9000	20.190000	20.6900	+2.987%	13,503	+31.126%
2025-08-07	20.4800	20.4853	19.850000	20.0900	-1.132%	16,986	+35.042%
2025-08-06	20.0184	20.5200	20.018400	20.3200	+0.346%	13,044	+33.514%
2025-08-05	20.2700	20.5500	19.880100	20.2500	+0.746%	46,526	+33.975%
2025-08-04	19.1200	20.1100	19.120000	20.1000	+5.957%	22,903	+34.975%
2025-08-01	18.7500	18.9700	18.342700	18.9700	+0.851%	17,621	+43.015%
2025-07-31	19.1100	19.1600	18.810000	18.8100	-2.589%	15,138	+44.232%
2025-07-30	19.5500	19.8200	18.950000	19.3100	-0.566%	17,770	+40.497%
2025-07-29	20.0600	20.0600	19.400000	19.4200	-1.770%	11,682	+39.701%
2025-07-28	19.6800	20.0200	19.680000	19.7700	+0.203%	16,059	+37.228%
2025-07-25	19.7500	20.0712	19.310000	19.7300	-0.354%	13,235	+37.506%
2025-07-24	19.7700	20.0700	19.720000	19.8000	+0.253%	18,574	+37.020%
2025-07-23	19.6700	19.8100	19.620000	19.7500	+0.868%	20,900	+37.367%
2025-07-22	19.7700	19.8000	19.500000	19.5800	-1.559%	18,101	+38.560%
2025-07-21	19.5300	19.9000	19.530000	19.8900	+2.000%	16,150	+36.400%
2025-07-18	19.7200	19.9500	19.460000	19.5000	0.000%	22,063	+39.128%
2025-07-17	19.0850	19.7900	19.085000	19.5000	+1.299%	29,975	+39.128%
2025-07-16	18.9500	19.3700	18.825000	19.2500	+1.690%	15,850	+40.935%
2025-07-15	19.3000	19.3000	18.620000	18.9300	-1.458%	50,162	+43.317%
2025-07-14	18.9500	19.2500	18.950000	19.2100	+1.586%	8,608	+41.229%
2025-07-11	18.9400	19.2600	18.910000	18.9100	-2.776%	10,430	+43.469%
2025-07-10	19.6100	19.7950	19.440000	19.4500	-0.866%	23,944	+39.486%
2025-07-09	19.6600	19.8700	19.450000	19.6200	-0.406%	18,885	+38.277%
2025-07-08	19.2050	19.8700	18.920000	19.7000	+3.141%	17,970	+37.716%
2025-07-07	19.1100	19.3800	19.020000	19.1000	-0.882%	33,775	+42.042%
2025-07-03	18.8500	19.2700	18.850000	19.2700	+1.421%	16,653	+40.789%
2025-07-02	19.1800	19.4600	18.810000	19.0000	0.000%	30,009	+42.789%
2025-07-01	18.8900	19.5299	18.725000	19.0000	-0.524%	50,900	+42.789%
2025-06-30	18.0500	19.1500	18.000000	19.1000	+3.974%	82,551	+42.042%
2025-06-27	18.0100	18.4800	17.790000	18.3700	+1.604%	768,936	+47.686%
2025-06-26	17.5000	18.4400	17.500000	18.0800	+3.020%	55,227	+50.055%
2025-06-25	17.7000	17.9950	17.160000	17.5500	-0.847%	29,504	+54.587%
2025-06-24	17.5100	17.8000	17.510000	17.7000	+1.317%	46,314	+53.277%
2025-06-23	17.4600	17.8000	17.210000	17.4700	-0.851%	35,877	+55.295%
2025-06-20	17.5500	17.7400	17.275000	17.6200	+1.439%	25,180	+53.973%
2025-06-18	17.1900	17.3700	17.100000	17.3700	+1.047%	28,730	+56.189%
2025-06-17	17.7200	17.9000	17.100100	17.1900	-2.689%	35,533	+57.824%
2025-06-16	18.1400	18.2300	17.665000	17.6650	-2.133%	20,312	+53.581%
2025-06-13	18.2800	18.3350	17.980000	18.0500	-1.742%	17,583	+50.305%
2025-06-12	18.2800	18.3900	18.210000	18.3700	+0.273%	11,210	+47.686%
2025-06-11	18.2400	18.3900	18.120000	18.3200	+0.494%	22,086	+48.090%
2025-06-10	18.0318	18.3100	18.020000	18.2300	+0.774%	31,975	+48.821%
2025-06-09	18.2000	18.3400	17.985000	18.0900	-0.768%	12,395	+49.972%
2025-06-06	18.0400	18.5000	18.040000	18.2300	+1.053%	20,445	+48.821%
2025-06-05	18.0100	18.5025	17.940000	18.0400	-0.221%	23,527	+50.388%
2025-06-04	18.6100	18.9900	18.080000	18.0800	-2.217%	21,226	+50.055%
2025-06-03	18.8500	19.0300	18.320000	18.4900	-2.940%	25,604	+46.728%
2025-06-02	19.4800	19.4800	18.960000	19.0500	-1.804%	14,657	+42.415%
2025-05-30	19.5900	20.0700	19.395000	19.4000	-1.020%	38,296	+39.845%
2025-05-29	19.6800	19.6800	19.360000	19.6000	-0.457%	24,475	+38.418%
2025-05-28	19.0150	19.8800	19.015000	19.6900	+1.915%	21,700	+37.786%
2025-05-27	19.4300	19.4900	19.151800	19.3200	+0.312%	18,099	+40.424%
2025-05-23	18.7750	19.4900	18.775000	19.2600	-1.129%	13,831	+40.862%
2025-05-22	19.7032	19.8000	19.390000	19.4800	-1.067%	19,411	+39.271%
2025-05-21	19.8000	19.8200	19.510000	19.6900	-0.706%	19,813	+37.786%
2025-05-20	19.8200	19.8300	19.360000	19.8300	+0.050%	17,916	+36.813%
2025-05-19	19.3600	19.8650	19.010100	19.8200	+2.694%	31,375	+36.882%
2025-05-16	19.8900	19.8900	19.300000	19.3000	-3.258%	10,296	+40.570%
2025-05-15	20.2400	20.3700	19.700000	19.9500	-0.499%	22,642	+35.990%
2025-05-14	19.7700	20.2600	19.730000	20.0500	+1.519%	16,600	+35.312%
2025-05-13	19.8000	20.1750	19.585000	19.7500	+0.920%	29,558	+37.367%
2025-05-12	19.8000	20.0100	19.570000	19.5700	-0.153%	34,099	+38.631%
2025-05-09	19.0650	19.6200	19.065000	19.6000	+0.616%	23,109	+38.418%
2025-05-08	19.3300	19.8850	19.100000	19.4800	+0.933%	49,942	+39.271%
2025-05-07	19.1900	19.5700	18.590000	19.3000	+0.626%	21,003	+40.570%
2025-05-06	19.3900	19.6500	18.530000	19.1800	-1.134%	18,442	+41.449%
2025-05-05	19.1600	19.8300	19.160000	19.4000	0.000%	32,048	+39.845%
2025-05-02	19.0321	20.0250	19.000000	19.4000	0.000%	38,110	+39.845%
2025-05-01	19.3100	19.7500	19.210000	19.4000	-0.206%	28,191	+39.845%
2025-04-30	19.6900	19.7500	19.410000	19.4400	-1.769%	17,776	+39.558%
2025-04-29	19.6711	19.8300	18.970000	19.7900	+0.304%	17,592	+37.089%
2025-04-28	19.0600	19.7300	19.060000	19.7300	+3.787%	19,766	+37.506%
2025-04-25	19.6200	19.6200	19.010000	19.0100	-3.306%	7,281	+42.714%
2025-04-24	19.6300	19.8900	19.590000	19.6600	+0.051%	18,460	+37.996%
2025-04-23	19.3900	20.0450	19.068626	19.6500	+1.603%	57,398	+38.066%
2025-04-22	18.5600	19.7300	18.390000	19.3400	+4.203%	56,347	+40.279%
2025-04-21	18.4000	18.7700	18.180000	18.5600	-0.802%	9,865	+46.175%
2025-04-17	18.6400	19.3000	18.630000	18.7100	+1.080%	20,332	+45.003%
2025-04-16	18.0200	18.6650	18.020000	18.5100	+1.759%	12,708	+46.569%
2025-04-15	18.2300	18.9500	18.020000	18.1900	+0.664%	11,568	+49.148%
2025-04-14	18.0200	18.3500	18.020000	18.0700	+1.860%	11,703	+50.138%
2025-04-11	18.0700	18.2450	17.333300	17.7400	-2.848%	14,394	+52.931%
2025-04-10	17.8902	19.1300	17.890200	18.2600	-3.895%	11,518	+48.576%
2025-04-09	18.0000	20.2300	18.000000	19.0000	+4.167%	39,203	+42.789%
2025-04-08	19.4300	19.4300	18.200000	18.2400	-5.271%	13,086	+48.739%
2025-04-07	19.0100	19.9050	18.860000	19.2550	+0.970%	23,477	+40.898%
2025-04-04	19.0228	19.3600	18.710000	19.0700	-3.589%	13,763	+42.265%
2025-04-03	19.5000	20.2000	19.260000	19.7800	-4.027%	33,560	+37.159%
2025-04-02	20.8000	20.9800	20.590000	20.6100	-0.675%	14,345	+31.635%
2025-04-01	20.8500	20.8500	20.080000	20.7500	-0.336%	11,220	+30.747%
2025-03-31	20.8600	21.1200	20.500000	20.8200	-1.560%	8,270	+30.307%
2025-03-28	21.2700	21.2700	21.115000	21.1500	-0.424%	5,246	+28.274%
2025-03-27	21.1400	21.3000	21.120000	21.2400	+2.017%	10,433	+27.731%
2025-03-26	21.0200	21.2950	20.140000	20.8200	-1.653%	11,199	+30.307%
2025-03-25	21.2700	21.4500	21.170000	21.1700	-0.890%	9,872	+28.153%
2025-03-24	20.9300	21.9800	20.930000	21.3600	+1.763%	28,724	+27.013%
2025-03-21	20.4800	21.0900	20.470000	20.9900	+1.011%	22,408	+29.252%
2025-03-20	19.8700	20.7800	19.870000	20.7800	+2.465%	22,750	+30.558%
2025-03-19	19.6900	20.3600	19.690000	20.2800	+1.705%	15,926	+33.777%
2025-03-18	19.5100	19.9400	19.490000	19.9400	+0.605%	16,045	+36.058%
2025-03-17	19.4700	20.1000	19.140000	19.8200	+2.165%	9,425	+36.882%
2025-03-14	18.4600	19.5000	18.460000	19.4000	+1.147%	12,077	+39.845%
2025-03-13	18.8600	19.1800	18.810000	19.1800	+0.577%	14,300	+41.449%
2025-03-12	18.9900	19.4500	18.765000	19.0700	+0.210%	14,929	+42.265%
2025-03-11	19.2000	19.2800	18.810000	19.0300	-1.143%	14,499	+42.564%
2025-03-10	19.3300	19.6650	18.938200	19.2500	-4.656%	26,083	+40.935%
2025-03-07	20.0900	20.2800	19.355000	20.1900	-0.542%	13,833	+34.373%
2025-03-06	20.1100	20.3250	19.902500	20.3000	-0.490%	19,841	+33.645%
2025-03-05	19.8200	20.4200	19.400000	20.4000	-0.244%	16,253	+32.990%
2025-03-04	20.8600	20.8600	19.120200	20.4500	-3.674%	27,975	+32.665%
2025-03-03	21.2300	21.9350	20.960000	21.2300	+0.236%	62,947	+27.791%
2025-02-28	21.0800	21.3900	20.480000	21.1800	+0.905%	21,578	+28.093%
2025-02-27	20.7000	21.0800	19.680100	20.9900	-0.048%	23,564	+29.252%
2025-02-26	20.6700	21.1900	20.235000	21.0000	+0.865%	34,965	+29.190%
2025-02-25	21.1400	21.2400	20.095000	20.8200	-1.327%	16,543	+30.307%
2025-02-24	22.3400	22.3700	21.020000	21.1000	-4.438%	21,208	+28.578%
2025-02-21	22.6100	22.6100	21.810000	22.0800	-2.603%	14,955	+22.871%
2025-02-20	22.8700	23.0050	22.340000	22.6700	-2.200%	12,904	+19.674%
2025-02-19	23.0700	23.2750	22.760000	23.1800	-0.728%	11,603	+17.041%
2025-02-18	23.4400	23.4750	23.224200	23.3500	-0.299%	7,358	+16.188%
2025-02-14	23.6900	23.6900	23.290000	23.4200	-1.472%	7,569	+15.841%
2025-02-13	23.9000	24.2150	23.330000	23.7700	-0.544%	32,576	+14.135%
2025-02-12	23.8800	23.9800	23.000000	23.9000	-0.125%	23,809	+13.515%
2025-02-11	23.6000	24.2600	23.530000	23.9300	-0.292%	11,518	+13.372%
2025-02-10	23.8500	24.2300	22.850000	24.0000	-0.580%	8,721	+13.042%
2025-02-07	23.5100	24.4816	23.510000	24.1400	+0.583%	40,908	+12.386%
2025-02-06	23.2100	24.0000	21.300100	24.0000	+2.433%	18,674	+13.042%
2025-02-05	22.9900	23.6400	22.960000	23.4300	+1.914%	22,266	+15.792%
2025-02-04	22.4700	22.9900	21.575000	22.9900	+3.745%	6,759	+18.008%
2025-02-03	21.4900	22.3000	21.000000	22.1600	-0.939%	8,802	+22.428%
2025-01-31	22.0100	22.7500	21.820000	22.3700	+0.494%	10,590	+21.278%
2025-01-30	22.5000	22.5000	21.850100	22.2600	+0.225%	6,161	+21.878%
2025-01-29	22.0400	22.3200	21.280000	22.2100	+1.185%	11,129	+22.152%

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

SBFG
SB Financial Group, Inc.
stock NASDAQ