SB Financial Group(SBFG)
$29.11+0.86 (+2.39%)
SBFG
SB Financial Group historical prices
$29.11
At close:+0.86 (+2.39%)
Want to see SBFG full AI Analyst Report?
SB Financial Group (SBFG) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.26 | 29.40 | 27.84 | 29.11 | 29.11 | +2.39% | 15,633 | 1.01 |
| Nov 09, 2026 | 28.40 | 28.93 | 27.77 | 28.25 | 28.25 | -0.63% | 26,191 | 1.71 |
| Nov 06, 2026 | 28.27 | 28.76 | 27.90 | 28.43 | 28.43 | -0.91% | 29,626 | 1.96 |
| Nov 05, 2026 | 30.56 | 30.63 | 28.46 | 28.69 | 28.69 | -5.28% | 23,534 | 1.57 |
| Nov 04, 2026 | 30.83 | 31.27 | 30.00 | 30.29 | 30.29 | -0.75% | 15,707 | 1.05 |
| Nov 03, 2026 | 31.25 | 31.39 | 30.52 | 30.52 | 30.52 | -2.90% | 21,213 | 1.42 |
| Nov 02, 2026 | 30.78 | 31.61 | 30.58 | 31.43 | 31.43 | +1.75% | 13,098 | 0.88 |
| Oct 30, 2026 | 30.98 | 31.09 | 30.16 | 30.89 | 30.89 | -1.06% | 23,434 | 1.59 |
| Oct 29, 2026 | 30.70 | 31.53 | 30.70 | 31.22 | 31.22 | +1.27% | 12,835 | 0.86 |
| Oct 28, 2026 | 30.66 | 30.83 | 30.13 | 30.83 | 30.83 | +0.75% | 9,132 | 0.61 |
| Oct 27, 2026 | 30.74 | 31.00 | 30.07 | 30.60 | 30.60 | +0.66% | 23,587 | 1.58 |
| Oct 26, 2026 | 29.85 | 30.63 | 29.51 | 30.40 | 30.40 | +0.33% | 13,309 | 0.89 |
| Oct 23, 2026 | 29.81 | 30.31 | 29.72 | 30.30 | 30.30 | +0.26% | 15,077 | 1.00 |
| Oct 22, 2026 | 29.62 | 32.63 | 28.93 | 30.22 | 30.22 | +0.50% | 26,137 | 1.74 |
| Oct 21, 2026 | 29.74 | 30.07 | 29.58 | 30.07 | 30.07 | +0.57% | 10,431 | 0.68 |
| Oct 20, 2026 | 29.22 | 30.00 | 29.22 | 29.90 | 29.90 | +1.93% | 17,156 | 1.12 |
| Oct 19, 2026 | 29.32 | 29.48 | 28.76 | 29.34 | 29.34 | -0.66% | 10,678 | 0.69 |
| Oct 16, 2026 | 29.65 | 29.65 | 29.33 | 29.53 | 29.53 | +0.65% | 5,376 | 0.34 |
| Oct 15, 2026 | 27.68 | 29.98 | 27.68 | 29.34 | 29.34 | +0.00% | 15,834 | 1.00 |
| Oct 14, 2026 | 29.03 | 29.44 | 29.03 | 29.34 | 29.34 | +0.34% | 10,134 | 0.63 |
| Oct 13, 2026 | 29.35 | 29.63 | 28.99 | 29.24 | 29.24 | -0.78% | 10,242 | 0.62 |
| Oct 12, 2026 | 29.05 | 29.70 | 29.05 | 29.47 | 29.47 | +0.89% | 16,380 | 1.00 |
| Oct 09, 2026 | 29.26 | 29.42 | 29.19 | 29.21 | 29.21 | -0.80% | 6,712 | 0.40 |
| Oct 08, 2026 | 29.00 | 30.18 | 29.00 | 29.45 | 29.45 | +1.46% | 9,239 | 0.55 |
| Oct 07, 2026 | 29.14 | 29.53 | 28.99 | 29.02 | 29.02 | -1.56% | 10,484 | 0.62 |
| Oct 06, 2026 | 29.14 | 29.91 | 29.05 | 29.48 | 29.48 | +1.62% | 10,904 | 0.63 |
| Oct 05, 2026 | 29.31 | 30.39 | 29.00 | 29.01 | 29.01 | -1.33% | 16,479 | 0.93 |
| Oct 02, 2026 | 29.32 | 29.73 | 29.21 | 29.40 | 29.40 | +0.00% | 17,371 | 0.96 |
| Oct 01, 2026 | 28.57 | 29.69 | 28.45 | 29.40 | 29.40 | +2.76% | 9,280 | 0.50 |
| Sep 30, 2026 | 29.47 | 29.85 | 28.58 | 28.61 | 28.61 | -3.41% | 16,276 | 0.89 |
| Sep 29, 2026 | 30.12 | 30.12 | 29.10 | 29.62 | 29.62 | -1.23% | 16,974 | 0.91 |
| Sep 28, 2026 | 29.81 | 32.93 | 29.54 | 29.99 | 29.99 | +0.44% | 9,126 | 0.47 |
| Sep 25, 2026 | 30.84 | 30.84 | 29.24 | 29.86 | 29.86 | -2.83% | 16,186 | 0.81 |
| Sep 24, 2026 | 29.90 | 30.73 | 29.61 | 30.73 | 30.73 | +2.03% | 9,034 | 0.43 |
| Sep 23, 2026 | 30.00 | 30.44 | 29.54 | 30.12 | 30.12 | +0.17% | 10,686 | 0.31 |
| Sep 22, 2026 | 29.87 | 30.48 | 28.43 | 30.07 | 30.07 | +0.64% | 20,608 | 0.58 |
| Sep 21, 2026 | 29.06 | 29.88 | 24.37 | 29.88 | 29.88 | +1.36% | 10,705 | 0.29 |
| Sep 18, 2026 | 29.52 | 29.68 | 28.87 | 29.48 | 29.48 | +0.24% | 31,341 | 0.86 |
| Sep 17, 2026 | 29.62 | 29.72 | 28.89 | 29.41 | 29.41 | +0.31% | 13,501 | 0.36 |
| Sep 16, 2026 | 29.25 | 29.67 | 28.86 | 29.32 | 29.32 | +0.93% | 42,614 | 1.16 |
| Sep 15, 2026 | 28.73 | 29.73 | 28.73 | 29.05 | 29.05 | +0.21% | 14,307 | 0.39 |
| Sep 14, 2026 | 29.14 | 29.87 | 28.97 | 28.99 | 28.99 | -0.51% | 10,301 | 0.28 |
| Sep 11, 2026 | 29.33 | 29.52 | 28.31 | 29.14 | 29.14 | -1.02% | 7,402 | 0.20 |
| Sep 10, 2026 | 29.04 | 29.48 | 28.90 | 29.44 | 29.44 | +1.41% | 9,505 | 0.25 |
| Sep 09, 2026 | 29.30 | 29.41 | 28.58 | 29.03 | 29.03 | -0.96% | 8,428 | 0.22 |
| Sep 08, 2026 | 30.05 | 30.05 | 28.94 | 29.31 | 29.31 | -2.25% | 21,102 | 0.56 |
| Sep 07, 2026 | 29.22 | 30.07 | 29.15 | 29.99 | 29.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.22 | 30.07 | 29.15 | 29.99 | 29.99 | +2.62% | 16,846 | 0.44 |
| Sep 03, 2026 | 28.56 | 29.31 | 28.56 | 29.22 | 29.22 | +3.65% | 17,386 | 0.45 |
| Sep 02, 2026 | 28.50 | 29.15 | 28.19 | 28.19 | 28.19 | +1.44% | 23,965 | 0.63 |
