MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBFG — SB Financial Group, Inc.
NasdaqSB Financial Group, Inc.
$29.45
+0.43(+1.46%)
- O
- 29.00
- H
- 30.18
- L
- 29.00
- V
- 9.24K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$29.45
Period Return+49.24%
Period High$32.93
Period Low$17.10
Avg Daily Volume22.2K
Total Trading Days365
SBFG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $29.00 | $30.18 | $29.00 | $29.45 | +$0.43 | +1.46% | 9,237 | $29.57 | $29.00 $30.18 |
| Oct 7, 2026 | $29.14 | $29.53 | $28.99 | $29.02 | $-0.46 | -1.56% | 10,484 | $29.25 | $28.99 $29.53 |
| Oct 6, 2026 | $29.14 | $29.91 | $29.05 | $29.48 | +$0.47 | +1.62% | 10,905 | $29.44 | $29.05 $29.91 |
| Oct 5, 2026 | $29.31 | $30.39 | $29.00 | $29.01 | $-0.39 | -1.33% | 16,480 | $29.23 | $29.00 $30.39 |
| Oct 2, 2026 | $29.32 | $29.73 | $29.21 | $29.40 | +$0.00 | +0.00% | 17,371 | $29.51 | $29.21 $29.73 |
| Oct 1, 2026 | $28.57 | $29.69 | $28.45 | $29.40 | +$0.79 | +2.76% | 9,282 | $29.10 | $28.45 $29.69 |
| Sep 30, 2026 | $29.47 | $29.85 | $28.58 | $28.61 | $-1.01 | -3.41% | 16,276 | $29.07 | $28.58 $29.85 |
| Sep 29, 2026 | $30.12 | $30.12 | $29.10 | $29.62 | $-0.37 | -1.23% | 16,975 | $29.51 | $29.10 $30.12 |
| Sep 28, 2026 | $29.81 | $32.93 | $29.54 | $29.99 | +$0.13 | +0.44% | 9,126 | $30.11 | $29.54 $32.93 |
| Sep 25, 2026 | $30.84 | $30.84 | $29.24 | $29.86 | $-0.87 | -2.83% | 16,187 | $30.14 | $29.24 $30.84 |
| Sep 24, 2026 | $29.90 | $30.73 | $29.61 | $30.73 | +$0.61 | +2.03% | 9,034 | $30.27 | $29.61 $30.73 |
| Sep 23, 2026 | $30.00 | $30.44 | $29.54 | $30.12 | +$0.05 | +0.17% | 10,686 | $30.01 | $29.54 $30.44 |
| Sep 22, 2026 | $29.87 | $30.48 | $28.43 | $30.07 | +$0.19 | +0.64% | 20,609 | $29.94 | $28.43 $30.48 |
| Sep 21, 2026 | $29.06 | $29.88 | $24.37 | $29.88 | +$0.40 | +1.36% | 10,705 | $29.44 | $24.37 $29.88 |
| Sep 18, 2026 | $29.52 | $29.68 | $28.87 | $29.48 | +$0.07 | +0.24% | 31,342 | $29.44 | $28.87 $29.68 |
| Sep 17, 2026 | $29.62 | $29.72 | $28.89 | $29.41 | +$0.09 | +0.31% | 13,502 | $29.26 | $28.89 $29.72 |
| Sep 16, 2026 | $29.25 | $29.67 | $28.86 | $29.32 | +$0.27 | +0.93% | 42,614 | $29.19 | $28.86 $29.67 |
| Sep 15, 2026 | $28.73 | $29.73 | $28.73 | $29.05 | +$0.06 | +0.21% | 14,307 | $29.19 | $28.73 $29.73 |
| Sep 14, 2026 | $29.14 | $29.87 | $28.97 | $28.99 | $-0.15 | -0.51% | 10,301 | $29.11 | $28.97 $29.87 |
| Sep 11, 2026 | $29.33 | $29.52 | $28.31 | $29.14 | $-0.30 | -1.02% | 7,403 | $29.00 | $28.31 $29.52 |
| Sep 10, 2026 | $29.04 | $29.48 | $28.90 | $29.44 | +$0.41 | +1.41% | 9,505 | $29.20 | $28.90 $29.48 |
| Sep 9, 2026 | $29.30 | $29.41 | $28.58 | $29.03 | $-0.28 | -0.96% | 8,428 | $29.15 | $28.58 $29.41 |
| Sep 8, 2026 | $30.05 | $30.05 | $28.94 | $29.31 | $-0.68 | -2.25% | 21,102 | $29.41 | $28.94 $30.05 |
| Sep 4, 2026 | $29.22 | $30.07 | $29.15 | $29.99 | +$0.77 | +2.62% | 16,847 | $29.82 | $29.15 $30.07 |
| Sep 3, 2026 | $28.56 | $29.31 | $28.56 | $29.22 | +$1.03 | +3.65% | 17,388 | $29.12 | $28.56 $29.31 |
| Sep 2, 2026 | $28.50 | $29.15 | $28.19 | $28.19 | +$0.40 | +1.44% | 23,964 | $28.55 | $28.19 $29.15 |
| Sep 1, 2026 | $27.70 | $28.03 | $26.75 | $27.79 | +$0.09 | +0.32% | 17,636 | $27.77 | $26.75 $28.03 |
| Aug 31, 2026 | $27.30 | $27.98 | $27.26 | $27.70 | +$0.04 | +0.14% | 10,260 | $27.75 | $27.26 $27.98 |
| Aug 28, 2026 | $27.92 | $28.47 | $26.95 | $27.66 | $-0.21 | -0.75% | 19,902 | $27.87 | $26.95 $28.47 |
| Aug 27, 2026 | $27.57 | $27.92 | $27.37 | $27.87 | +$0.32 | +1.16% | 9,680 | $27.66 | $27.37 $27.92 |