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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.41$24.4112,495——
2020-12-30$16.96$23.7917,955——
2020-12-29$16.92$23.7320,790——
2020-12-28$17.24$24.1719,740——
2020-12-24$17.10$23.994,515——
2020-12-23$17.43$24.4414,490——
2020-12-22$17.61$24.697,770——
2020-12-21$17.63$24.7224,570——
2020-12-18$17.62$24.7196,390——
2020-12-17$17.81$24.9715,750——
2020-12-16$17.70$24.839,450——
2020-12-15$17.71$24.8416,695——
2020-12-14$17.24$24.1719,320——
2020-12-11$17.58$24.658,295——
2020-12-10$17.71$24.8412,390——
2020-12-09$17.58$24.6513,755——
2020-12-08$17.59$24.6711,970——
2020-12-07$17.48$24.5120,580——
2020-12-04$17.79$24.9513,650——
2020-12-03$16.94$23.7611,550——
2020-12-02$17.61$24.6913,965——
2020-12-01$17.23$24.1611,655——
2020-11-30$16.30$22.8620,895——
2020-11-27$16.72$23.459,135——
2020-11-25$17.02$23.8729,085——
2020-11-24$17.70$24.8126,880——
2020-11-23$17.50$24.5528,665——
2020-11-20$17.62$24.7134,335——
2020-11-19$17.05$23.9113,125——
2020-11-18$17.05$23.9116,275——
2020-11-17$17.25$24.1916,380——
2020-11-16$17.72$24.8528,350——
2020-11-13$16.98$23.8113,545——
2020-11-12$16.48$23.1019,425——
2020-11-11$17.13$24.0320,370——
2020-11-10$17.18$24.0944,940——
2020-11-09$15.83$22.20123,795——
2020-11-06$14.75$20.693,780——
2020-11-05$14.88$20.864,725——
2020-11-04$14.80$20.6110,815——
2020-11-03$15.23$21.219,660——
2020-11-02$14.95$20.836,930——
2020-10-30$14.61$20.358,295——
2020-10-29$14.51$20.227,560——
2020-10-28$14.60$20.348,295——
2020-10-27$14.93$20.8013,860——
2020-10-26$15.08$21.009,135——
2020-10-23$15.22$21.2017,640——
2020-10-22$15.10$21.0216,905——
2020-10-21$15.14$21.0923,205——
2020-10-20$14.86$20.6914,910——
2020-10-19$14.70$20.487,560——
2020-10-16$15.20$21.1713,440——
2020-10-15$15.23$21.217,665——
2020-10-14$14.99$20.8811,865——
2020-10-13$15.22$21.204,200——
2020-10-12$15.14$21.094,935——
2020-10-09$14.99$20.882,730——
2020-10-08$14.72$20.5115,750——
2020-10-07$14.51$20.2216,275——
2020-10-06$13.91$19.389,450——
2020-10-05$14.24$19.835,880——
2020-10-02$13.94$19.4210,920——
2020-10-01$13.73$19.1320,475——
2020-09-30$12.85$17.897,245——
2020-09-29$12.75$17.7611,865——
2020-09-28$12.09$16.8310,815——
2020-09-25$11.73$16.3417,010——
2020-09-24$12.19$16.987,980——
2020-09-23$12.19$16.989,765——
2020-09-22$12.07$16.8110,710——
2020-09-21$12.76$17.7715,015——
2020-09-18$13.49$18.7837,800——
2020-09-17$13.49$18.7810,395——
2020-09-16$13.76$19.1712,180——
2020-09-15$13.63$18.987,245——
2020-09-14$13.61$18.966,930——
2020-09-11$12.89$17.9517,640——
2020-09-10$13.77$19.188,820——
2020-09-09$13.57$18.9012,810——
2020-09-08$13.82$19.2515,645——
2020-09-04$13.70$19.077,455——
2020-09-03$13.71$19.1011,445——
2020-09-02$13.94$19.422,100——
2020-09-01$13.74$19.147,665——
2020-08-31$13.18$18.3613,230——
2020-08-28$13.79$19.216,615——
2020-08-27$13.17$18.352,100——
2020-08-26$13.52$18.847,770——
2020-08-25$13.36$18.615,775——
2020-08-24$13.50$18.815,460——
2020-08-21$12.72$17.7216,170——
2020-08-20$12.41$17.287,560——
2020-08-19$12.40$17.2711,340——
2020-08-18$12.57$17.516,825——
2020-08-17$12.77$17.797,980——
2020-08-14$12.71$17.7110,185——
2020-08-13$12.42$17.307,665——
2020-08-12$12.68$17.6613,125——
2020-08-11$12.21$17.0133,705——
2020-08-10$13.46$18.7415,855——
2020-08-07$12.38$17.2421,525——
2020-08-06$12.38$17.245,565——
2020-08-05$12.52$17.3119,005——
2020-08-04$12.45$17.2123,730——
2020-08-03$12.48$17.2428,560——
2020-07-31$11.83$16.3522,155——
2020-07-30$12.38$17.1111,340——
2020-07-29$13.20$18.254,620——
2020-07-28$13.35$18.466,405——
2020-07-27$13.38$18.504,725——
2020-07-24$13.43$18.5610,185——
2020-07-23$13.86$19.1511,445——
2020-07-22$13.81$19.094,410——
2020-07-21$13.33$18.437,035——
2020-07-20$13.52$18.693,990——
2020-07-17$13.84$19.136,300——
2020-07-16$14.51$20.0628,245——
2020-07-15$14.14$19.5517,430——
2020-07-14$13.49$18.645,460——
2020-07-13$13.00$17.974,620——
2020-07-10$13.24$18.3017,535——
2020-07-09$12.76$17.6418,165——
2020-07-08$13.99$19.3414,280——
2020-07-07$14.18$19.6011,340——
2020-07-06$15.81$21.8518,585——
2020-07-02$16.18$22.377,035——
2020-07-01$16.32$22.5614,700——
2020-06-30$15.83$21.8827,825——
2020-06-29$15.93$22.0234,545——
2020-06-26$15.48$21.39833,805——
2020-06-25$16.14$22.3165,625——
2020-06-24$15.93$22.0243,680——
2020-06-23$15.99$22.1034,230——
2020-06-22$15.95$22.0527,825——
2020-06-19$16.14$22.3116,275——
2020-06-18$16.07$22.2120,160——
2020-06-17$16.01$22.1312,075——
2020-06-16$16.38$22.6420,160——
2020-06-15$15.69$21.6828,245——
2020-06-12$16.00$22.1219,005——
2020-06-11$16.23$22.4311,550——
2020-06-10$16.46$22.7525,620——
2020-06-09$16.32$22.5618,480——
2020-06-08$16.67$23.0430,870——
2020-06-05$16.04$22.1730,450——
2020-06-04$14.82$20.4832,235——
2020-06-03$14.72$20.3544,415——
2020-06-02$14.62$20.2136,015——
2020-06-01$14.90$20.6012,285——
2020-05-29$14.72$20.359,660——
2020-05-28$14.40$19.9024,045——
2020-05-27$14.60$20.1819,110——
2020-05-26$14.85$20.5219,320——
2020-05-22$14.57$20.1430,240——
2020-05-21$14.40$19.9014,175——
2020-05-20$14.67$20.2720,685——
2020-05-19$14.76$20.4016,275——
2020-05-18$15.24$21.0618,585——
2020-05-15$13.81$19.095,985——
2020-05-14$13.63$18.847,665——
2020-05-13$13.78$19.059,975——
2020-05-12$13.87$19.1715,330——
2020-05-11$13.67$18.8926,985——
2020-05-08$14.62$20.2117,745——
2020-05-07$14.30$19.7711,550——
2020-05-06$14.57$20.0112,495——
2020-05-05$14.67$20.1418,480——
2020-05-04$15.18$20.8521,840——
2020-05-01$15.22$20.907,350——
2020-04-30$13.81$18.9615,225——
2020-04-29$14.10$19.3616,695——
2020-04-28$13.24$18.1818,900——
2020-04-27$13.10$17.9826,040——
2020-04-24$13.08$17.965,460——
2020-04-23$13.18$18.1043,365——
2020-04-22$12.50$17.165,670——
2020-04-21$12.30$16.885,460——
2020-04-20$12.79$17.566,720——
2020-04-17$13.09$17.9711,970——
2020-04-16$13.91$19.118,400——
2020-04-15$14.14$19.423,465——
2020-04-14$14.28$19.607,665——
2020-04-13$13.52$18.5716,170——
2020-04-09$13.57$18.6417,745——
2020-04-08$12.33$16.943,360——
2020-04-07$11.67$16.025,565——
2020-04-06$11.10$15.247,140——
2020-04-03$11.59$15.924,410——
2020-04-02$11.20$15.388,505——
2020-04-01$10.69$14.678,085——
2020-03-31$10.59$14.545,880——
2020-03-30$10.76$14.782,625——
2020-03-27$10.98$15.082,625——
2020-03-26$10.72$14.734,830——
2020-03-25$10.10$13.886,090——
2020-03-24$10.36$14.239,135——
2020-03-23$9.64$13.234,620——
2020-03-20$10.05$13.8013,020——
2020-03-19$10.12$13.9035,595——
2020-03-18$10.05$13.8012,915——
2020-03-17$13.81$18.9628,980——
2020-03-16$13.33$18.318,505——
2020-03-13$14.60$20.059,660——
2020-03-12$14.60$20.0511,130——
2020-03-11$16.06$22.0511,340——
2020-03-10$15.90$21.838,820——
2020-03-09$15.34$21.077,770——
2020-03-06$16.99$23.331,785——
2020-03-05$17.52$24.066,090——
2020-03-04$17.52$24.0611,340——
2020-03-03$18.63$25.584,095——
2020-03-02$17.82$24.4715,540——
2020-02-28$17.85$24.518,610——
2020-02-27$17.62$24.1934,650——
2020-02-26$17.98$24.6915,750——
2020-02-25$18.60$25.549,030——
2020-02-24$18.59$25.5318,690——
2020-02-21$18.86$25.8915,960——
2020-02-20$18.77$25.78630——
2020-02-19$18.76$25.767,140——
2020-02-18$18.76$25.7619,740——
2020-02-14$18.95$26.032,835——
2020-02-13$19.10$26.238,505——
2020-02-12$19.10$26.2210,920——
2020-02-11$19.14$26.293,675——
2020-02-10$18.92$25.995,880——
2020-02-07$19.06$26.1763,840——
2020-02-06$19.00$26.0916,590——
2020-02-05$18.76$25.648,820——
2020-02-04$18.70$25.568,400——
2020-02-03$18.10$24.7410,710——
2020-01-31$18.23$24.911,575——
2020-01-30$18.16$24.8210,290——
2020-01-29$18.41$25.1611,340——
2020-01-28$18.12$24.773,255——
2020-01-27$18.01$24.611,680——
2020-01-24$18.10$24.743,570——
2020-01-23$18.07$24.692,625——
2020-01-22$18.41$25.161,680——
2020-01-21$18.12$24.775,250——
2020-01-17$18.25$24.947,875——
2020-01-16$17.90$24.475,985——
2020-01-15$18.15$24.814,620——
2020-01-14$18.15$24.811,050——
2020-01-13$18.13$24.780——
2020-01-10$18.13$24.78945——
2020-01-09$18.14$24.7911,130——
2020-01-08$18.07$24.690——
2020-01-07$18.07$24.699,345——
2020-01-06$18.15$24.817,140——
2020-01-03$18.16$24.824,095——
2020-01-02$18.11$24.7524,780——