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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.20	19.28	18.81	19.03	14,499	-0.22(-1.14%)
Mar 10, 2025	19.33	19.66	18.94	19.25	26,083	-0.94(-4.66%)
Mar 07, 2025	20.09	20.28	19.36	20.19	13,833	-0.11(-0.54%)
Mar 06, 2025	20.11	20.32	19.90	20.30	19,841	-0.10(-0.49%)
Mar 05, 2025	19.82	20.42	19.40	20.40	16,253	-0.05(-0.24%)
Mar 04, 2025	20.86	20.86	19.12	20.45	27,975	-0.78(-3.67%)
Mar 03, 2025	21.23	21.93	20.96	21.23	62,947	+0.05(+0.24%)
Feb 28, 2025	21.08	21.39	20.48	21.18	21,578	+0.19(+0.91%)
Feb 27, 2025	20.70	21.08	19.68	20.99	23,564	-0.01(-0.05%)
Feb 26, 2025	20.67	21.19	20.23	21.00	35,069	+0.18(+0.86%)
Feb 25, 2025	21.14	21.24	20.09	20.82	16,543	-0.28(-1.33%)
Feb 24, 2025	22.34	22.37	21.02	21.10	21,208	-0.98(-4.44%)
Feb 21, 2025	22.61	22.61	21.81	22.08	14,955	-0.59(-2.60%)
Feb 20, 2025	22.87	23.00	22.34	22.67	12,904	-0.51(-2.20%)
Feb 19, 2025	23.07	23.27	22.76	23.18	11,710	-0.17(-0.73%)
Feb 18, 2025	23.44	23.48	23.22	23.35	7,358	-0.07(-0.30%)
Feb 14, 2025	23.69	23.69	23.29	23.42	7,569	-0.20(-0.87%)
Feb 13, 2025	23.75	24.07	23.19	23.62	32,775	-0.13(-0.54%)
Feb 12, 2025	23.73	23.83	22.86	23.75	23,955	-0.03(-0.13%)
Feb 11, 2025	23.46	24.11	23.39	23.78	11,588	-0.07(-0.29%)
Feb 10, 2025	23.70	24.08	22.71	23.85	8,774	-0.14(-0.58%)
Feb 07, 2025	23.37	24.33	23.37	23.99	41,159	+0.14(+0.58%)
Feb 06, 2025	23.07	23.85	21.17	23.85	18,785	+0.57(+2.43%)
Feb 05, 2025	22.85	23.50	22.82	23.29	22,402	+0.44(+1.91%)
Feb 04, 2025	22.33	22.85	21.44	22.85	6,800	+0.82(+3.75%)
Feb 03, 2025	21.36	22.16	20.87	22.02	8,856	-0.21(-0.94%)
Jan 31, 2025	21.88	22.61	21.69	22.23	10,654	+0.11(+0.49%)
Jan 30, 2025	22.36	22.36	21.72	22.12	6,198	+0.05(+0.23%)
Jan 29, 2025	21.91	22.18	21.15	22.07	11,197	+0.26(+1.18%)
Jan 28, 2025	20.87	21.82	18.78	21.82	10,662	+0.68(+3.20%)
Jan 27, 2025	21.35	21.56	20.75	21.14	7,361	+0.05(+0.26%)
Jan 24, 2025	20.62	22.11	20.62	21.09	24,378	+0.46(+2.24%)
Jan 23, 2025	19.88	20.62	19.88	20.62	15,158	+0.23(+1.12%)
Jan 22, 2025	19.88	20.52	19.88	20.39	13,667	+0.12(+0.59%)
Jan 21, 2025	20.33	20.35	20.01	20.28	3,839	+0.11(+0.54%)
Jan 17, 2025	19.94	20.29	19.88	20.17	18,609	+0.04(+0.20%)
Jan 16, 2025	19.98	20.24	19.95	20.13	11,399	+0.07(+0.35%)
Jan 15, 2025	19.88	20.51	19.43	20.06	16,791	+0.39(+1.97%)
Jan 14, 2025	19.40	19.95	19.40	19.67	19,708	+0.22(+1.12%)
Jan 13, 2025	19.76	20.11	19.45	19.45	7,055	-0.69(-3.41%)
Jan 10, 2025	20.24	20.41	19.88	20.14	8,187	-0.50(-2.41%)
Jan 08, 2025	20.44	20.70	19.60	20.63	42,576	-0.12(-0.57%)
Jan 07, 2025	20.95	20.95	20.57	20.75	24,011	-0.37(-1.74%)
Jan 06, 2025	21.04	21.88	20.36	21.12	34,356	+0.34(+1.63%)
Jan 03, 2025	20.48	21.06	20.13	20.78	10,276	+0.17(+0.82%)