NASDAQ:SBFG | Historical Stock Price | SB FINANCIAL GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$4.18$7.73$14.28$26.39$48.781999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$12.24$12.2412,128——
1999-12-30$12.24$12.243,308——
1999-12-29$12.24$12.244,190——
1999-12-28$12.24$12.242,426——
1999-12-27$12.36$12.36331——
1999-12-23$12.24$12.24441——
1999-12-22$12.13$12.13221——
1999-12-21$12.70$12.700——
1999-12-20$12.70$12.701,764——
1999-12-17$12.59$12.591,103——
1999-12-16$12.70$12.701,433——
1999-12-15$12.93$12.930——
1999-12-14$12.93$12.93331——
1999-12-13$12.59$12.594,961——
1999-12-10$12.02$12.020——
1999-12-09$12.02$12.020——
1999-12-08$12.02$12.022,977——
1999-12-07$12.02$12.02772——
1999-12-06$12.02$12.021,764——
1999-12-03$12.02$12.020——
1999-12-02$12.02$12.023,528——
1999-12-01$12.59$12.590——
1999-11-30$12.59$12.597,938——
1999-11-29$12.02$12.022,536——
1999-11-26$12.47$12.4711,246——
1999-11-24$12.47$12.47772——
1999-11-23$12.47$12.471,103——
1999-11-22$12.02$12.023,528——
1999-11-19$12.47$12.47662——
1999-11-18$12.47$12.47551——
1999-11-17$12.47$12.470——
1999-11-16$12.47$12.472,756——
1999-11-15$12.47$12.47992——
1999-11-12$12.47$12.471,985——
1999-11-11$12.02$12.021,213——
1999-11-10$11.96$11.967,056——
1999-11-09$11.56$11.564,190——
1999-11-08$11.79$11.790——
1999-11-05$11.79$11.79331——
1999-11-04$11.79$11.79110——
1999-11-03$11.34$11.341,323——
1999-11-02$11.90$11.90221——
1999-11-01$11.34$11.34882——
1999-10-29$12.02$12.023,528——
1999-10-28$12.02$12.020——
1999-10-27$12.02$12.02331——
1999-10-26$12.02$12.025,292——
1999-10-25$12.02$12.024,410——
1999-10-22$12.02$12.020——
1999-10-21$12.02$12.02221——
1999-10-20$11.34$11.34662——
1999-10-19$12.24$12.24331——
1999-10-18$11.34$11.341,654——
1999-10-15$11.56$11.560——
1999-10-14$11.56$11.56882——
1999-10-13$12.70$12.700——
1999-10-12$12.70$12.700——
1999-10-11$12.70$12.700——
1999-10-08$12.70$12.700——
1999-10-07$12.70$12.70551——
1999-10-06$12.70$12.70110——
1999-10-05$12.70$12.700——
1999-10-04$12.70$12.700——
1999-10-01$12.70$12.700——
1999-09-30$12.70$12.703,308——
1999-09-29$12.02$12.020——
1999-09-28$12.02$12.023,528——
1999-09-27$12.24$12.243,969——
1999-09-24$12.70$12.703,308——
1999-09-23$12.47$12.474,410——
1999-09-22$13.38$13.380——
1999-09-21$13.38$13.380——
1999-09-20$13.38$13.38110——
1999-09-17$12.81$12.81221——
1999-09-16$13.38$13.380——
1999-09-15$13.38$13.380——
1999-09-14$13.38$13.38221——
1999-09-13$13.38$13.380——
1999-09-10$13.38$13.380——
1999-09-09$13.38$13.380——
1999-09-08$13.38$13.38221——
1999-09-07$13.38$13.38551——
1999-09-03$13.38$13.38662——
1999-09-02$12.93$12.93331——
1999-09-01$13.61$13.61551——
1999-08-31$13.61$13.610——
1999-08-30$13.61$13.610——
1999-08-27$13.61$13.613,418——
1999-08-26$12.93$12.931,544——
1999-08-25$13.15$13.151,764——
1999-08-24$13.83$13.830——
1999-08-23$13.83$13.83110——
1999-08-20$13.38$13.380——
1999-08-19$13.38$13.382,426——
1999-08-18$14.17$14.170——
1999-08-17$14.17$14.170——
1999-08-16$14.17$14.17221——
1999-08-13$14.17$14.170——
1999-08-12$14.17$14.172,536——
1999-08-11$14.17$14.171,654——
1999-08-10$14.17$14.17110——
1999-08-09$13.83$13.830——
1999-08-06$13.83$13.830——
1999-08-05$13.83$13.830——
1999-08-04$13.83$13.830——
1999-08-03$13.83$13.83221——
1999-08-02$14.17$14.17662——
1999-07-30$13.83$13.83882——
1999-07-29$13.83$13.832,205——
1999-07-28$13.83$13.835,072——
1999-07-27$13.83$13.832,205——
1999-07-26$13.83$13.83221——
1999-07-23$13.83$13.83221——
1999-07-22$14.17$14.170——
1999-07-21$14.17$14.17662——
1999-07-20$14.29$14.290——
1999-07-19$14.29$14.29662——
1999-07-16$13.83$13.83772——
1999-07-15$13.83$13.830——
1999-07-14$13.83$13.83221——
1999-07-13$13.83$13.83772——
1999-07-12$13.83$13.831,433——
1999-07-09$13.83$13.830——
1999-07-08$13.83$13.830——
1999-07-07$13.83$13.830——
1999-07-06$13.83$13.832,867——
1999-07-02$14.74$14.740——
1999-07-01$14.74$14.74441——
1999-06-30$14.40$14.403,969——
1999-06-29$14.06$14.060——
1999-06-28$14.06$14.060——
1999-06-25$14.06$14.060——
1999-06-24$14.06$14.060——
1999-06-23$14.06$14.060——
1999-06-22$14.06$14.063,308——
1999-06-21$13.38$13.380——
1999-06-18$13.38$13.380——
1999-06-17$13.38$13.38110——
1999-06-16$13.38$13.380——
1999-06-15$13.38$13.38221——
1999-06-14$14.51$14.51221——
1999-06-11$14.51$14.519,482——
1999-06-10$13.61$13.611,764——
1999-06-09$14.51$14.510——
1999-06-08$14.51$14.510——
1999-06-07$14.51$14.51110——
1999-06-04$14.06$14.062,426——
1999-06-03$14.06$14.06110——
1999-06-02$12.93$12.932,867——
1999-06-01$13.61$13.612,315——
1999-05-28$13.15$13.153,197——
1999-05-27$12.02$12.020——
1999-05-26$12.02$12.02441——
1999-05-25$12.70$12.70221——
1999-05-24$12.70$12.701,103——
1999-05-21$13.38$13.38551——
1999-05-20$13.15$13.151,103——
1999-05-19$13.15$13.15662——
1999-05-18$13.15$13.151,764——
1999-05-17$12.93$12.930——
1999-05-14$12.93$12.936,284——
1999-05-13$13.15$13.15441——
1999-05-12$13.15$13.151,323——
1999-05-11$13.15$13.153,528——
1999-05-10$13.15$13.15221——
1999-05-07$13.61$13.618,600——
1999-05-06$13.83$13.833,859——
1999-05-05$13.61$13.61992——
1999-05-04$13.61$13.612,315——
1999-05-03$13.61$13.610——
1999-04-30$13.61$13.611,103——
1999-04-29$14.29$14.290——
1999-04-28$14.29$14.29992——
1999-04-27$14.06$14.06221——
1999-04-26$13.95$13.951,103——
1999-04-23$13.83$13.831,323——
1999-04-22$13.95$13.95221——
1999-04-21$13.95$13.95992——
1999-04-20$13.95$13.953,197——
1999-04-19$13.83$13.831,323——
1999-04-16$13.95$13.950——
1999-04-15$13.95$13.950——
1999-04-14$13.95$13.954,190——
1999-04-13$13.95$13.95221——
1999-04-12$13.95$13.957,056——
1999-04-09$13.95$13.951,654——
1999-04-08$13.83$13.83110——
1999-04-07$13.83$13.830——
1999-04-06$13.83$13.831,544——
1999-04-05$13.83$13.831,985——
1999-04-01$13.83$13.838,930——
1999-03-31$13.61$13.61221——
1999-03-30$13.61$13.610——
1999-03-29$13.61$13.610——
1999-03-26$13.61$13.610——
1999-03-25$13.61$13.610——
1999-03-24$13.61$13.610——
1999-03-23$13.61$13.611,985——
1999-03-22$13.89$13.893,308——
1999-03-19$14.51$14.512,315——
1999-03-18$14.51$14.511,103——
1999-03-17$14.74$14.740——
1999-03-16$14.74$14.741,985——
1999-03-15$14.97$14.970——
1999-03-12$14.97$14.970——
1999-03-11$14.97$14.972,205——
1999-03-10$14.97$14.970——
1999-03-09$14.97$14.97662——
1999-03-08$15.42$15.42221——
1999-03-05$15.19$15.192,315——
1999-03-04$15.42$15.42110——
1999-03-03$14.97$14.970——
1999-03-02$14.97$14.97441——
1999-03-01$15.87$15.870——
1999-02-26$15.87$15.871,654——
1999-02-25$15.31$15.31331——
1999-02-24$14.97$14.970——
1999-02-23$14.97$14.973,087——
1999-02-22$15.87$15.870——
1999-02-19$15.87$15.871,764——
1999-02-18$15.42$15.420——
1999-02-17$15.42$15.422,095——
1999-02-16$15.19$15.190——
1999-02-12$15.19$15.190——
1999-02-11$15.19$15.192,205——
1999-02-10$15.19$15.190——
1999-02-09$15.19$15.190——
1999-02-08$15.19$15.191,544——
1999-02-05$15.42$15.424,961——
1999-02-04$15.42$15.42441——
1999-02-03$15.42$15.42882——
1999-02-02$15.42$15.421,103——
1999-02-01$14.97$14.975,292——
1999-01-29$14.97$14.97551——
1999-01-28$14.97$14.971,323——
1999-01-27$14.97$14.972,315——
1999-01-26$15.42$15.420——
1999-01-25$15.42$15.420——
1999-01-22$15.42$15.420——
1999-01-21$15.42$15.420——
1999-01-20$15.42$15.420——
1999-01-19$15.42$15.421,433——
1999-01-15$15.42$15.42221——
1999-01-14$15.42$15.424,741——
1999-01-13$16.33$16.33772——
1999-01-12$14.97$14.972,646——
1999-01-11$15.19$15.190——
1999-01-08$15.19$15.19551——
1999-01-07$14.85$14.851,654——
1999-01-06$14.97$14.970——
1999-01-05$14.97$14.97221——
1999-01-04$14.51$14.51110——