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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.50$3.0111,550——
2011-12-29$2.52$3.032,835——
2011-12-28$2.62$3.153,675——
2011-12-27$2.73$3.291,365——
2011-12-23$2.76$3.323,465——
2011-12-22$2.86$3.445,775——
2011-12-21$2.76$3.32840——
2011-12-20$2.76$3.3210,710——
2011-12-19$2.86$3.443,570——
2011-12-16$3.00$3.61315——
2011-12-15$3.03$3.642,835——
2011-12-14$3.00$3.614,935——
2011-12-13$2.87$3.45315——
2011-12-12$2.85$3.42210——
2011-12-09$2.90$3.493,255——
2011-12-08$2.71$3.26840——
2011-12-07$2.57$3.090——
2011-12-06$2.57$3.099,030——
2011-12-05$2.49$2.9910,605——
2011-12-02$2.71$3.268,295——
2011-12-01$2.86$3.4418,900——
2011-11-30$2.98$3.583,360——
2011-11-29$2.85$3.422,520——
2011-11-28$2.86$3.44840——
2011-11-25$2.85$3.42525——
2011-11-23$2.83$3.403,465——
2011-11-22$2.82$3.390——
2011-11-21$2.82$3.391,575——
2011-11-18$2.97$3.570——
2011-11-17$2.97$3.570——
2011-11-16$2.97$3.570——
2011-11-15$2.97$3.57525——
2011-11-14$2.91$3.50945——
2011-11-11$3.10$3.722,100——
2011-11-10$2.86$3.445,355——
2011-11-09$2.87$3.45735——
2011-11-08$3.09$3.713,675——
2011-11-07$3.08$3.708,610——
2011-11-04$2.81$3.380——
2011-11-03$2.81$3.381,050——
2011-11-02$2.89$3.474,410——
2011-11-01$2.87$3.453,570——
2011-10-31$2.95$3.555,355——
2011-10-28$2.92$3.52315——
2011-10-27$2.62$3.152,625——
2011-10-26$2.71$3.261,470——
2011-10-25$2.57$3.098,295——
2011-10-24$2.63$3.16945——
2011-10-21$2.62$3.151,470——
2011-10-20$2.62$3.150——
2011-10-19$2.62$3.150——
2011-10-18$2.62$3.153,360——
2011-10-17$2.60$3.13420——
2011-10-14$2.56$3.08840——
2011-10-13$2.60$3.131,470——
2011-10-12$2.57$3.092,520——
2011-10-11$2.48$2.981,050——
2011-10-10$2.60$3.134,410——
2011-10-07$2.50$3.00525——
2011-10-06$2.44$2.933,675——
2011-10-05$2.42$2.914,515——
2011-10-04$2.51$3.020——
2011-10-03$2.51$3.021,260——
2011-09-30$2.57$3.092,205——
2011-09-29$2.47$2.970——
2011-09-28$2.47$2.97315——
2011-09-27$2.57$3.095,670——
2011-09-26$2.57$3.091,995——
2011-09-23$2.43$2.920——
2011-09-22$2.43$2.923,360——
2011-09-21$2.60$3.132,205——
2011-09-20$2.60$3.131,050——
2011-09-19$2.60$3.130——
2011-09-16$2.60$3.135,250——
2011-09-15$2.59$3.121,260——
2011-09-14$2.48$2.98525——
2011-09-13$2.50$3.000——
2011-09-12$2.50$3.00630——
2011-09-09$2.57$3.090——
2011-09-08$2.57$3.091,050——
2011-09-07$2.51$3.024,200——
2011-09-06$2.52$3.030——
2011-09-02$2.52$3.033,570——
2011-09-01$2.57$3.090——
2011-08-31$2.57$3.095,355——
2011-08-30$2.42$2.910——
2011-08-29$2.42$2.911,050——
2011-08-26$2.57$3.09420——
2011-08-25$2.49$2.990——
2011-08-24$2.49$2.99630——
2011-08-23$2.48$2.980——
2011-08-22$2.48$2.980——
2011-08-19$2.48$2.9811,235——
2011-08-18$2.56$3.083,570——
2011-08-17$2.73$3.294,200——
2011-08-16$2.77$3.331,260——
2011-08-15$2.44$2.931,155——
2011-08-12$2.59$3.12315——
2011-08-11$2.59$3.120——
2011-08-10$2.59$3.12525——
2011-08-09$2.54$3.062,835——
2011-08-08$2.52$3.031,050——
2011-08-05$2.79$3.365,250——
2011-08-04$2.88$3.465,985——
2011-08-03$2.70$3.244,410——
2011-08-02$2.94$3.54945——
2011-08-01$2.92$3.52945——
2011-07-29$2.95$3.557,770——
2011-07-28$2.80$3.376,825——
2011-07-27$2.65$3.185,880——
2011-07-26$2.48$2.983,570——
2011-07-25$2.46$2.952,100——
2011-07-22$2.63$3.16105——
2011-07-21$2.55$3.072,310——
2011-07-20$2.67$3.21105——
2011-07-19$2.67$3.21525——
2011-07-18$2.66$3.206,510——
2011-07-15$2.60$3.134,410——
2011-07-14$2.66$3.20630——
2011-07-13$2.50$3.01315——
2011-07-12$2.63$3.1610,500——
2011-07-11$2.84$3.412,730——
2011-07-08$2.62$3.152,100——
2011-07-07$2.85$3.42945——
2011-07-06$2.62$3.153,570——
2011-07-05$2.77$3.332,205——
2011-07-01$2.75$3.315,775——
2011-06-30$2.90$3.491,155——
2011-06-29$2.86$3.440——
2011-06-28$2.86$3.44630——
2011-06-27$2.93$3.535,145——
2011-06-24$3.05$3.661,995——
2011-06-23$2.94$3.542,205——
2011-06-22$2.88$3.463,675——
2011-06-21$2.87$3.453,045——
2011-06-20$2.95$3.551,260——
2011-06-17$2.95$3.552,730——
2011-06-16$2.90$3.490——
2011-06-15$2.90$3.492,310——
2011-06-14$2.95$3.551,680——
2011-06-13$2.96$3.56525——
2011-06-10$2.97$3.570——
2011-06-09$2.97$3.570——
2011-06-08$2.97$3.571,260——
2011-06-07$3.04$3.653,150——
2011-06-06$3.01$3.621,680——
2011-06-03$3.10$3.729,345——
2011-06-02$3.11$3.75210——
2011-06-01$3.10$3.728,085——
2011-05-31$3.26$3.925,565——
2011-05-27$3.05$3.660——
2011-05-26$3.05$3.667,980——
2011-05-25$3.05$3.664,200——
2011-05-24$3.29$3.951,785——
2011-05-23$3.10$3.732,205——
2011-05-20$3.10$3.72630——
2011-05-19$3.14$3.780——
2011-05-18$3.14$3.781,050——
2011-05-17$3.06$3.682,205——
2011-05-16$3.04$3.65105——
2011-05-13$3.05$3.660——
2011-05-12$3.05$3.66420——
2011-05-11$3.09$3.71630——
2011-05-10$3.05$3.66420——
2011-05-09$3.07$3.691,890——
2011-05-06$3.10$3.722,625——
2011-05-05$3.05$3.663,045——
2011-05-04$3.05$3.662,310——
2011-05-03$3.39$4.081,995——
2011-05-02$3.16$3.80840——
2011-04-29$3.10$3.7222,050——
2011-04-28$2.95$3.5523,100——
2011-04-27$2.70$3.241,995——
2011-04-26$2.70$3.243,990——
2011-04-25$2.67$3.212,940——
2011-04-21$2.65$3.185,670——
2011-04-20$2.92$3.52315——
2011-04-19$2.89$3.470——
2011-04-18$2.89$3.474,830——
2011-04-15$2.88$3.46420——
2011-04-14$2.84$3.413,150——
2011-04-13$2.76$3.320——
2011-04-12$2.76$3.323,150——
2011-04-11$2.75$3.314,515——
2011-04-08$2.79$3.364,515——
2011-04-07$3.01$3.620——
2011-04-06$3.01$3.62420——
2011-04-05$2.96$3.562,520——
2011-04-04$2.86$3.441,470——
2011-04-01$2.88$3.463,045——
2011-03-31$2.89$3.472,730——
2011-03-30$2.90$3.49630——
2011-03-29$2.86$3.44525——
2011-03-28$2.86$3.446,405——
2011-03-25$2.94$3.541,155——
2011-03-24$2.86$3.444,095——
2011-03-23$2.68$3.222,835——
2011-03-22$2.90$3.491,365——
2011-03-21$2.93$3.531,155——
2011-03-18$2.96$3.56840——
2011-03-17$2.89$3.470——
2011-03-16$2.89$3.4714,280——
2011-03-15$3.19$3.844,515——
2011-03-14$3.22$3.874,515——
2011-03-11$3.24$3.891,155——
2011-03-10$3.32$4.003,150——
2011-03-09$3.33$4.011,785——
2011-03-08$3.25$3.911,785——
2011-03-07$3.14$3.787,350——
2011-03-04$3.32$4.00210——
2011-03-03$3.28$3.943,570——
2011-03-02$3.11$3.75735——
2011-03-01$3.14$3.783,255——
2011-02-28$3.31$3.992,415——
2011-02-25$3.14$3.783,885——
2011-02-24$3.13$3.777,245——
2011-02-23$3.33$4.010——
2011-02-22$3.33$4.018,820——
2011-02-18$3.62$4.35735——
2011-02-17$3.54$4.261,155——
2011-02-16$3.69$4.43420——
2011-02-15$3.58$4.310——
2011-02-14$3.58$4.312,835——
2011-02-11$3.57$4.291,050——
2011-02-10$3.57$4.291,890——
2011-02-09$3.57$4.294,620——
2011-02-08$3.51$4.232,415——
2011-02-07$3.31$3.99210——
2011-02-04$3.49$4.19525——
2011-02-03$3.27$3.930——
2011-02-02$3.27$3.931,890——
2011-02-01$3.62$4.352,100——
2011-01-31$3.48$4.1812,285——
2011-01-28$3.53$4.2518,375——
2011-01-27$3.98$4.799,870——
2011-01-26$4.10$4.925,460——
2011-01-25$4.31$5.193,255——
2011-01-24$4.08$4.90420——
2011-01-21$4.22$5.073,045——
2011-01-20$4.15$4.993,885——
2011-01-19$3.86$4.64525——
2011-01-18$3.81$4.580——
2011-01-14$3.81$4.585,145——
2011-01-13$3.74$4.501,050——
2011-01-12$3.72$4.4811,445——
2011-01-11$3.81$4.582,940——
2011-01-10$3.71$4.47315——
2011-01-07$3.70$4.444,410——
2011-01-06$3.68$4.422,100——
2011-01-05$3.67$4.41945——
2011-01-04$3.71$4.471,680——
2011-01-03$3.78$4.550——