SB Financial Group Stock Price History
NASDAQ: SBFGFinanceMajor BanksUSD
29.21-0.235 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBFG price history at a glance
The price history for SB Financial Group (SBFG) on this page begins on January 4, 1999, when the stock closed at $15.19; it most recently closed at $29.21 on October 5, 2026. The highest price in this record is $32.93, reached on September 28, 2026; the latest close is 11.3% below that peak. Across the 27 complete calendar years in the table, SBFG finished higher in 14 and lower in 13. Its best year was 2012 (+157.4%) and its worst was 2010 (-42.0%).
Over roughly 28 years the share price changed +92.3%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, SBFG has gained 56.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $32.93
- Date of high
- Sep 28, 2026
- Low since 1999
- $2.22
- Date of low
- Nov 8, 2010
- 52-week high
- $32.93
- 52-week low
- $18.16
- Last close
- $29.21
SBFG returns
1 week
-0.65%
1 month
+0.62%
3 months
+11.19%
6 months
+30.99%
Year to date
+31.16%
1 year
+56.87%
3 years
+122.13%
5 years
+67.14%
SBFG price return, excluding dividends.
SBFG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.21 | +36.69% |
| 2025 | 21.37 | +2.20% |
| 2024 | 20.91 | +36.22% |
| 2023 | 15.35 | -9.44% |
| 2022 | 16.95 | -9.52% |
| 2021 | 18.73 | +7.60% |
| 2020 | 17.41 | -4.14% |
| 2019 | 18.16 | +10.62% |
| 2018 | 16.42 | -6.76% |
| 2017 | 17.61 | +15.20% |
| 2016 | 15.29 | +44.08% |
| 2015 | 10.61 | +18.51% |
| 2014 | 8.95 | +18.09% |
| 2013 | 7.58 | +17.58% |
| 2012 | 6.45 | +157.41% |
| 2011 | 2.50 | -33.75% |
| 2010 | 3.78 | -41.96% |
| 2009 | 6.51 | -17.09% |
| 2008 | 7.86 | -31.25% |
| 2007 | 11.43 | +11.42% |
| 2006 | 10.26 | -8.57% |
| 2005 | 11.22 | -15.25% |
| 2004 | 13.24 | +0.36% |
| 2003 | 13.19 | +44.27% |
| 2002 | 9.14 | -31.18% |
| 2001 | 13.29 | +20.00% |
| 2000 | 11.07 | -9.58% |
| 1999 | 12.24 | -19.40% |
2026 return is year to date.
SBFG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.36 | 29.42 | 29.19 | 29.21 | -0.80% | |
| 29.00 | 30.18 | 29.00 | 29.45 | +1.46% | |
| 28.99 | 29.53 | 28.99 | 29.02 | -1.56% | |
| 29.14 | 29.91 | 29.05 | 29.48 | +1.62% | |
| 29.31 | 30.39 | 29.00 | 29.01 | -1.33% | |
| 29.32 | 29.73 | 29.21 | 29.40 | 0.00% | |
| 28.57 | 29.69 | 28.45 | 29.40 | +2.76% | |
| 29.47 | 29.85 | 28.58 | 28.61 | -3.41% | |
| 30.12 | 30.12 | 29.10 | 29.62 | -1.23% | |
| 29.81 | 32.93 | 29.54 | 29.99 | +0.44% | |
| 30.84 | 30.84 | 29.24 | 29.86 | -2.83% | |
| 29.90 | 30.73 | 29.61 | 30.73 | +2.03% | |
| 30.00 | 30.44 | 29.54 | 30.12 | +0.17% | |
| 29.87 | 30.48 | 28.43 | 30.07 | +0.64% | |
| 29.06 | 29.88 | 24.37 | 29.88 | +1.36% | |
| 29.52 | 29.68 | 28.87 | 29.48 | +0.24% | |
| 29.62 | 29.72 | 28.89 | 29.41 | +0.31% | |
| 29.25 | 29.67 | 28.86 | 29.32 | +0.93% | |
| 28.73 | 29.73 | 28.73 | 29.05 | +0.21% | |
| 29.14 | 29.87 | 28.97 | 28.99 | -0.51% | |
| 29.33 | 29.52 | 28.31 | 29.14 | -1.02% | |
| 29.04 | 29.48 | 28.90 | 29.44 | +1.41% | |
| 29.30 | 29.41 | 28.58 | 29.03 | -0.96% | |
| 30.05 | 30.05 | 28.94 | 29.31 | -2.27% | |
| 29.22 | 30.07 | 29.15 | 29.99 | +2.64% | |
| 28.56 | 29.31 | 28.56 | 29.22 | +3.65% | |
| 28.50 | 29.15 | 28.19 | 28.19 | +1.44% | |
| 27.70 | 28.03 | 26.75 | 27.79 | +0.32% | |
| 27.30 | 27.98 | 27.26 | 27.70 | +0.14% | |
| 27.92 | 28.47 | 26.95 | 27.66 | -0.75% | |
| 27.57 | 27.92 | 27.37 | 27.87 | +1.16% | |
| 27.06 | 27.72 | 27.06 | 27.55 | +1.81% | |
| 27.85 | 27.85 | 26.93 | 27.06 | -2.87% | |
| 27.00 | 27.89 | 26.56 | 27.86 | +4.86% | |
| 27.04 | 27.07 | 26.55 | 26.57 | -0.23% | |
| 26.38 | 27.02 | 26.38 | 26.63 | +0.23% | |
| 26.99 | 27.17 | 26.48 | 26.57 | -0.45% | |
| 26.99 | 27.06 | 26.22 | 26.69 | -1.51% | |
| 26.18 | 27.53 | 26.18 | 27.10 | -0.51% | |
| 27.13 | 27.44 | 26.43 | 27.24 | -0.37% | |
| 28.00 | 28.38 | 27.34 | 27.34 | -2.01% | |
| 27.53 | 27.90 | 27.20 | 27.90 | +2.42% | |
| 26.70 | 27.27 | 26.70 | 27.24 | +2.60% | |
| 26.93 | 27.14 | 26.41 | 26.55 | -1.56% | |
| 27.00 | 27.09 | 26.92 | 26.97 | -0.33% | |
| 26.55 | 27.31 | 26.34 | 27.06 | +2.04% | |
| 26.28 | 26.55 | 25.92 | 26.52 | +0.91% | |
| 26.76 | 26.76 | 25.99 | 26.28 | -1.39% | |
| 26.24 | 27.33 | 25.78 | 26.65 | +1.41% | |
| 26.66 | 26.74 | 26.01 | 26.28 | -1.20% | |
| 26.01 | 26.66 | 25.71 | 26.60 | +1.88% | |
| 26.32 | 26.89 | 25.64 | 26.11 | -1.92% | |
| 26.38 | 27.14 | 26.09 | 26.62 | +0.91% | |
| 25.62 | 26.86 | 25.62 | 26.38 | +2.97% | |
| 26.37 | 27.60 | 24.52 | 25.62 | -3.94% | |
| 26.58 | 26.67 | 26.08 | 26.67 | +1.21% | |
| 27.36 | 27.37 | 26.00 | 26.35 | -3.55% | |
| 27.15 | 27.44 | 26.31 | 27.32 | +1.30% | |
| 26.85 | 27.14 | 26.67 | 26.97 | -0.41% | |
| 26.42 | 27.50 | 26.42 | 27.08 | -2.10% | |
| 26.62 | 27.69 | 26.62 | 27.66 | +3.56% | |
| 26.42 | 26.96 | 26.08 | 26.71 | +1.02% | |
| 26.36 | 26.56 | 25.95 | 26.44 | -0.45% | |
| 26.39 | 26.79 | 25.92 | 26.56 | +1.10% | |
| 26.06 | 26.27 | 25.77 | 26.27 | +1.74% | |
| 25.59 | 26.23 | 25.59 | 25.82 | +0.90% | |
| 26.32 | 26.49 | 25.47 | 25.59 | -2.07% | |
| 26.00 | 26.80 | 25.71 | 26.13 | +0.54% | |
| 25.08 | 25.99 | 24.91 | 25.99 | +3.63% | |
| 25.65 | 26.00 | 24.77 | 25.08 | -1.99% | |
| 25.44 | 25.73 | 23.89 | 25.59 | +1.27% | |
| 24.50 | 25.67 | 24.12 | 25.27 | +3.31% | |
| 24.71 | 24.91 | 23.62 | 24.46 | -1.17% | |
| 23.57 | 24.77 | 22.86 | 24.75 | +5.63% | |
| 24.03 | 25.05 | 23.16 | 23.43 | -1.60% | |
| 23.25 | 24.05 | 22.85 | 23.81 | +2.85% | |
| 22.93 | 23.29 | 22.80 | 23.15 | +0.52% | |
| 23.01 | 23.08 | 22.54 | 23.03 | +0.09% | |
| 22.72 | 23.05 | 22.08 | 23.01 | +2.22% | |
| 22.31 | 22.93 | 22.13 | 22.51 | +0.81% | |
| 22.93 | 23.16 | 22.33 | 22.33 | -2.62% | |
| 23.49 | 23.65 | 22.85 | 22.93 | -1.63% | |
| 22.83 | 23.45 | 22.68 | 23.31 | +2.01% | |
| 22.67 | 22.85 | 21.71 | 22.85 | +0.79% | |
| 22.89 | 23.00 | 22.19 | 22.67 | -0.96% | |
| 22.24 | 22.89 | 22.00 | 22.89 | +2.92% | |
| 22.22 | 22.44 | 21.93 | 22.24 | +0.09% | |
| 21.87 | 22.38 | 21.87 | 22.22 | +0.54% | |
| 20.96 | 22.10 | 20.96 | 22.10 | +5.09% | |
| 21.29 | 21.29 | 21.00 | 21.03 | -0.57% | |
| 21.39 | 21.80 | 21.12 | 21.15 | -1.08% | |
| 21.52 | 21.91 | 21.27 | 21.38 | -1.02% | |
| 21.97 | 22.40 | 21.50 | 21.60 | -1.73% | |
| 22.06 | 22.43 | 21.61 | 21.98 | -1.04% | |
| 22.09 | 22.37 | 22.06 | 22.21 | -0.40% | |
| 21.80 | 22.43 | 21.80 | 22.30 | +2.20% | |
| 21.70 | 21.89 | 21.60 | 21.82 | +1.49% | |
| 21.50 | 21.67 | 21.37 | 21.50 | -1.24% | |
| 21.63 | 21.77 | 21.63 | 21.77 | +0.88% | |
| 21.10 | 21.70 | 21.10 | 21.58 | +0.84% | |
| 21.26 | 21.76 | 21.26 | 21.40 | +0.66% | |
| 21.60 | 21.60 | 21.26 | 21.26 | -2.79% | |
| 21.95 | 22.27 | 21.87 | 21.87 | -0.41% | |
| 22.14 | 23.00 | 21.96 | 21.96 | -2.31% | |
| 22.34 | 22.48 | 21.95 | 22.48 | +0.63% | |
| 21.68 | 22.34 | 21.68 | 22.34 | +0.27% | |
| 22.65 | 22.78 | 22.28 | 22.28 | -2.28% | |
| 22.54 | 22.97 | 22.50 | 22.80 | +1.47% | |
| 21.79 | 22.66 | 21.79 | 22.47 | +3.12% | |
| 21.34 | 21.79 | 21.34 | 21.79 | +1.21% | |
| 21.69 | 22.35 | 21.15 | 21.53 | -0.74% | |
| 20.86 | 21.69 | 20.86 | 21.69 | +4.08% | |
| 21.04 | 21.48 | 20.82 | 20.84 | -1.93% | |
| 21.90 | 22.09 | 21.25 | 21.25 | -5.43% | |
| 22.98 | 23.00 | 22.34 | 22.47 | +0.58% | |
| 22.16 | 23.00 | 22.16 | 22.34 | +0.72% | |
| 21.32 | 22.18 | 21.32 | 22.18 | +4.08% | |
| 20.93 | 22.04 | 20.93 | 21.31 | -1.30% | |
| 20.88 | 21.67 | 20.88 | 21.59 | +2.86% | |
| 21.82 | 21.82 | 20.99 | 20.99 | -4.24% | |
| 22.28 | 22.55 | 21.92 | 21.92 | -2.75% | |
| 22.22 | 22.70 | 22.18 | 22.54 | +2.73% | |
| 22.00 | 22.00 | 21.94 | 21.94 | -1.04% | |
| 22.38 | 22.42 | 22.05 | 22.17 | -1.60% | |
| 22.36 | 22.53 | 22.20 | 22.53 | +0.45% | |
| 22.06 | 22.70 | 21.25 | 22.43 | +0.58% | |
| 22.31 | 22.60 | 22.09 | 22.30 | +0.36% | |
| 21.98 | 22.22 | 21.14 | 22.22 | -0.67% | |
| 21.46 | 22.37 | 21.46 | 22.37 | +6.17% | |
| 20.68 | 21.11 | 20.68 | 21.07 | +2.18% | |
| 20.42 | 21.09 | 20.42 | 20.62 | +0.68% | |
| 20.53 | 21.18 | 20.34 | 20.48 | -1.35% | |
| 20.94 | 21.19 | 20.76 | 20.76 | -1.14% | |
| 21.36 | 21.36 | 20.90 | 21.00 | -1.04% | |
| 20.73 | 21.22 | 20.65 | 21.22 | +3.11% | |
| 20.54 | 20.74 | 20.28 | 20.58 | -0.10% | |
| 20.02 | 20.84 | 20.02 | 20.60 | +2.08% | |
| 20.63 | 20.63 | 20.16 | 20.18 | -1.42% | |
| 20.76 | 20.76 | 20.47 | 20.47 | -1.68% | |
| 20.24 | 20.82 | 20.24 | 20.82 | +4.20% | |
| 19.97 | 20.29 | 19.93 | 19.98 | -0.15% | |
| 19.90 | 20.20 | 19.81 | 20.01 | +0.60% | |
| 20.23 | 20.23 | 19.87 | 19.89 | -1.73% | |
| 20.31 | 20.69 | 20.18 | 20.24 | -0.34% | |
| 20.09 | 20.31 | 20.01 | 20.31 | +2.16% | |
| 20.37 | 20.37 | 19.88 | 19.88 | -1.92% | |
| 20.00 | 20.83 | 19.54 | 20.27 | +0.20% | |
| 20.00 | 20.35 | 19.75 | 20.23 | +0.35% | |
| 20.12 | 20.37 | 19.97 | 20.16 | -1.03% | |
| 20.11 | 20.55 | 19.95 | 20.37 | 0.00% | |
| 20.31 | 20.44 | 20.11 | 20.37 | -1.26% | |
| 20.66 | 20.66 | 20.35 | 20.63 | -0.05% | |
| 20.52 | 20.72 | 20.47 | 20.64 | +0.39% | |
| 20.31 | 20.75 | 20.12 | 20.56 | -0.72% | |
| 20.61 | 20.96 | 19.95 | 20.71 | -0.24% | |
| 21.20 | 21.48 | 20.75 | 20.76 | -2.08% | |
| 20.99 | 21.37 | 20.99 | 21.20 | +0.62% | |
| 20.77 | 21.08 | 20.76 | 21.07 | +1.25% | |
| 21.21 | 21.26 | 20.81 | 20.81 | -1.84% | |
| 21.69 | 21.69 | 21.03 | 21.20 | -2.12% | |
| 21.30 | 21.66 | 21.18 | 21.66 | +1.26% | |
| 21.20 | 21.46 | 21.02 | 21.39 | +1.09% | |
| 21.26 | 21.33 | 20.95 | 21.16 | -0.42% | |
| 20.97 | 21.29 | 20.81 | 21.25 | +1.53% | |
| 20.99 | 21.82 | 20.91 | 20.93 | -0.76% | |
| 21.49 | 21.49 | 20.91 | 21.09 | -0.52% | |
| 21.23 | 21.42 | 21.17 | 21.20 | -0.09% | |
| 21.41 | 21.81 | 21.14 | 21.22 | -2.08% | |
| 21.98 | 22.20 | 21.67 | 21.67 | -2.03% | |
| 22.55 | 22.55 | 22.11 | 22.12 | -0.09% | |
| 22.22 | 22.22 | 22.05 | 22.14 | -0.32% | |
| 22.39 | 22.70 | 21.76 | 22.21 | -0.09% | |
| 22.62 | 22.74 | 21.66 | 22.23 | -1.29% | |
| 22.22 | 22.87 | 21.90 | 22.52 | -1.36% | |
| 21.70 | 22.99 | 21.41 | 22.83 | +1.11% | |
| 21.86 | 22.58 | 21.86 | 22.58 | +3.86% | |
| 22.03 | 22.03 | 21.29 | 21.74 | -1.63% | |
| 21.98 | 22.54 | 21.98 | 22.10 | +0.14% | |
| 22.04 | 22.41 | 22.04 | 22.07 | +0.23% | |
| 22.78 | 22.78 | 22.02 | 22.02 | -4.09% | |
| 22.49 | 23.06 | 22.49 | 22.96 | +2.09% | |
| 21.84 | 22.50 | 21.84 | 22.49 | +4.27% | |
| 21.51 | 22.24 | 21.08 | 21.57 | -2.18% | |
| 21.76 | 22.12 | 21.76 | 22.05 | +1.01% | |
| 21.65 | 22.11 | 20.67 | 21.83 | +1.06% | |
| 21.25 | 21.61 | 21.02 | 21.60 | +2.37% | |
| 21.07 | 21.48 | 21.01 | 21.10 | -0.52% | |
| 21.07 | 21.56 | 20.90 | 21.21 | +0.90% | |
| 21.23 | 21.28 | 20.99 | 21.02 | -1.41% | |
| 21.00 | 21.54 | 21.00 | 21.32 | +1.91% | |
| 21.21 | 21.91 | 20.86 | 20.92 | -3.15% | |
| 21.85 | 21.90 | 21.39 | 21.60 | -2.39% | |
| 21.37 | 22.27 | 21.37 | 22.13 | +3.56% | |
| 22.41 | 22.48 | 21.23 | 21.37 | -4.04% | |
| 21.91 | 22.27 | 21.73 | 22.27 | +1.23% | |
| 21.70 | 22.96 | 21.50 | 22.00 | +1.66% | |
| 21.77 | 22.00 | 21.50 | 21.64 | -1.14% | |
| 22.00 | 22.33 | 21.71 | 21.89 | -0.50% | |
| 22.36 | 22.60 | 21.63 | 22.00 | -1.26% | |
| 22.51 | 22.59 | 22.27 | 22.28 | -0.36% | |
| 23.20 | 23.28 | 22.36 | 22.36 | -3.08% | |
| 23.59 | 23.83 | 22.93 | 23.07 | -2.12% | |
| 23.50 | 23.93 | 23.37 | 23.57 | +0.90% | |
| 23.30 | 23.82 | 23.26 | 23.36 | -0.68% | |
| 23.85 | 23.87 | 23.30 | 23.52 | -0.93% | |
| 23.12 | 23.90 | 22.68 | 23.74 | +3.08% | |
| 23.24 | 23.29 | 22.83 | 23.03 | -2.25% | |
| 22.82 | 23.77 | 22.82 | 23.56 | +3.24% | |
| 21.84 | 23.11 | 21.84 | 22.82 | +4.58% | |
| 21.62 | 21.99 | 21.39 | 21.82 | +1.87% | |
| 21.23 | 21.58 | 21.23 | 21.42 | +0.89% | |
| 21.70 | 21.77 | 21.19 | 21.23 | -2.17% | |
| 21.92 | 22.20 | 21.48 | 21.70 | -0.37% | |
| 22.00 | 22.00 | 21.30 | 21.78 | +2.83% | |
| 21.87 | 21.87 | 21.18 | 21.18 | -2.44% | |
| 21.38 | 21.95 | 21.16 | 21.71 | +1.45% | |
| 21.52 | 22.05 | 21.40 | 21.40 | -1.02% | |
| 21.45 | 21.65 | 20.12 | 21.62 | +0.56% | |
| 21.02 | 21.52 | 20.84 | 21.50 | +3.86% | |
| 21.35 | 21.35 | 20.57 | 20.70 | -2.04% | |
| 20.00 | 21.30 | 20.00 | 21.13 | +6.23% | |
| 20.18 | 20.32 | 19.67 | 19.89 | -0.10% | |
| 19.87 | 20.37 | 19.85 | 19.91 | +0.81% | |
| 19.52 | 20.23 | 19.52 | 19.75 | +0.66% | |
| 20.26 | 20.38 | 19.62 | 19.62 | -3.73% | |
| 21.07 | 21.81 | 20.25 | 20.38 | -4.63% | |
| 21.38 | 21.58 | 21.16 | 21.37 | +0.80% | |
| 21.09 | 21.83 | 21.02 | 21.20 | +2.07% | |
| 21.05 | 21.29 | 20.77 | 20.77 | -1.66% | |
| 21.93 | 22.41 | 21.12 | 21.12 | -2.45% | |
| 21.13 | 21.96 | 20.71 | 21.65 | +4.09% | |
| 20.69 | 21.33 | 20.50 | 20.80 | +0.97% | |
| 19.94 | 20.63 | 19.45 | 20.60 | +4.78% | |
| 19.36 | 19.79 | 19.36 | 19.66 | +5.02% | |
| 19.11 | 19.11 | 18.72 | 18.72 | -4.29% | |
| 18.40 | 19.95 | 18.40 | 19.56 | +3.77% | |
| 18.52 | 19.33 | 18.16 | 18.85 | +0.48% | |
| 19.07 | 19.43 | 18.76 | 18.76 | -3.00% | |
| 19.28 | 19.34 | 18.92 | 19.34 | +0.31% | |
| 19.27 | 19.64 | 19.24 | 19.28 | +0.21% | |
| 19.04 | 19.24 | 19.04 | 19.24 | -0.21% | |
| 19.28 | 19.55 | 19.24 | 19.28 | -2.87% | |
| 19.55 | 19.85 | 19.11 | 19.85 | +0.81% | |
| 19.43 | 19.71 | 19.15 | 19.69 | +0.72% | |
| 18.77 | 19.55 | 18.55 | 19.55 | +4.49% | |
| 18.44 | 18.83 | 18.44 | 18.71 | +1.52% | |
| 19.51 | 19.51 | 18.43 | 18.43 | -6.73% | |
| 19.50 | 19.76 | 19.31 | 19.76 | -0.15% | |
| 18.77 | 19.79 | 18.76 | 19.79 | +4.38% | |
| 18.42 | 19.28 | 18.33 | 18.96 | +4.06% | |
| 18.51 | 18.51 | 18.20 | 18.22 | -2.15% | |
| 18.87 | 19.22 | 18.53 | 18.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBFG chart for longer ranges.