Nasdaq · SBFG · stock
SB Financial Group, INC. (SBFG) stock price history
Every Nasdaq trading session of SB Financial Group, INC. from Jan 4, 1999 to Nov 12, 2026: 6,612 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBFG adjusted close, 1999 to 2026
- $31.43
- All time high, 2026
- $32.93
- 52 week high, $19.23 low
- 6,612
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
SBFG key facts
- SB Financial Group, INC. (SBFG) closed at $29.21 on Nov 12, 2026 on Nasdaq.
- SBFG's all time high close is $31.43, set on Nov 2, 2026; its all time low close is $1.69 on Nov 12, 2010.
- SBFG's 52 week range is $19.23 to $32.93.
- SBFG returned +40.8% over the year to Nov 12, 2026 and +86.3% over five years.
- Over ten years SBFG returned +203%, +11.7% a year compounded.
- SBFG's deepest drawdown was -82.8% from Jan 13, 1999 to Nov 12, 2010.
- DataCedar holds 6,612 daily sessions of SBFG history from Jan 4, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBFG price chart, 1999 to 2026
SBFG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +5.3% |
| 6 months | +30.9% |
| Year to date | +34.7% |
| 1 year | +40.8% |
| 3 years | +143.0% |
| 5 years | +86.3% |
| 10 years | +202.9% |
| Since Jan 4, 1999 | +233.5% |
| Compound annual growth, 27.9 years | +4.4% |
SBFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.43 on Nov 2, 2026
- All time low close
- $1.69 on Nov 12, 2010
- 52 week high
- $32.93 on Sep 28, 2026
- 52 week low
- $19.23 on Nov 18, 2025
- Deepest drawdown
- -82.8% from Jan 13, 1999 to Nov 12, 2010, recovered Nov 16, 2016
- Best single session
- +20.4% on Nov 19, 2010
- Worst single session
- -27.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1999
- 3.3×
- Best calendar year
- 2012, +148%
- Worst calendar year
- 2010, -42%
SBFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 4, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.08 | $32.93 | $19.40 | $29.21 | +33.1% | 4.3M | 218 |
| 2025 | $19.82 | $23.58 | $16.61 | $21.94 | +9.5% | 5.6M | 250 |
| 2024 | $14.19 | $22.04 | $12.14 | $20.04 | +41.1% | 2.2M | 252 |
| 2023 | $14.81 | $15.52 | $10.72 | $14.19 | -5.9% | 1.9M | 249 |
| 2022 | $16.20 | $18.18 | $14.29 | $15.09 | -7.0% | 1.9M | 250 |
| 2021 | $14.72 | $16.38 | $12.91 | $16.24 | +10.2% | 4.7M | 250 |
| 2020 | $15.42 | $16.17 | $7.12 | $14.73 | -4.7% | 4.5M | 249 |
| 2019 | $12.56 | $15.71 | $12.31 | $15.46 | +22.2% | 2.2M | 248 |
| 2018 | $13.95 | $15.72 | $12.35 | $12.65 | -9.5% | 2.6M | 242 |
| 2017 | $11.90 | $15.44 | $10.74 | $13.98 | +17.1% | 1.8M | 249 |
| 2016 | $8.02 | $13.72 | $7.09 | $11.94 | +47.2% | 1.6M | 244 |
| 2015 | $6.72 | $8.56 | $6.56 | $8.11 | +20.8% | 1M | 232 |
| 2014 | $5.54 | $6.93 | $5.43 | $6.72 | +21.5% | 1.5M | 249 |
| 2013 | $4.58 | $6.60 | $4.49 | $5.53 | +22.8% | 1.4M | 252 |
| 2012 | $1.91 | $5.54 | $1.80 | $4.50 | +147.5% | 1.6M | 247 |
| 2011 | $2.74 | $3.28 | $1.62 | $1.82 | -33.8% | 713.8K | 243 |
| 2010 | $4.57 | $5.01 | $1.61 | $2.74 | -42.0% | 1.5M | 252 |
| 2009 | $5.43 | $6.10 | $4.41 | $4.73 | -5.8% | 816.8K | 252 |
| 2008 | $7.47 | $8.02 | $4.92 | $5.02 | -36.9% | 761.4K | 237 |
| 2007 | $6.76 | $8.44 | $6.53 | $7.95 | +18.5% | 730.4K | 229 |
| 2006 | $7.15 | $7.99 | $6.54 | $6.71 | -7.0% | 704.8K | 223 |
| 2005 | $8.22 | $8.77 | $7.04 | $7.21 | -14.0% | 815.3K | 233 |
| 2004 | $8.36 | $9.38 | $6.79 | $8.39 | +0.4% | 682.1K | 238 |
| 2003 | $5.60 | $8.89 | $5.43 | $8.36 | +49.2% | 651.1K | 232 |
| 2002 | $8.09 | $8.25 | $4.83 | $5.60 | -30.8% | 624.1K | 200 |
| 2001 | $6.75 | $9.05 | $6.75 | $8.09 | +16.2% | 332.3K | 201 |
| 2000 | $7.59 | $7.80 | $6.68 | $6.96 | -5.7% | 268.5K | 183 |
| 1999 | $8.76 | $9.85 | $6.84 | $7.39 | n/a | 286.2K | 208 |
SBFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.21 | -5.4% |
| October 2026 | $30.89 | +8.0% |
| September 2026 | $28.61 | +3.3% |
| August 2026 | $27.70 | +5.4% |
| July 2026 | $26.28 | +4.0% |
| June 2026 | $25.27 | +17.0% |
| May 2026 | $21.60 | +4.4% |
| April 2026 | $20.69 | -0.8% |
| March 2026 | $20.85 | +1.2% |
| February 2026 | $20.61 | -8.4% |
| January 2026 | $22.50 | +2.5% |
| December 2025 | $21.94 | +4.1% |
About the SBFG data
Daily bars. 6,612 sessions from Jan 4, 1999 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ASBFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SBFG share price history
