SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	92.05	94.40	90.95	92.39	92.39	-0.11%	181,359
Mar 11, 2026	92.81	95.57	92.02	92.49	92.49	-0.53%	31,611
Mar 10, 2026	92.30	93.90	92.08	92.98	92.98	0.69%	25,354
Mar 9, 2026	91.06	92.81	90.49	92.34	92.34	-1.76%	175,863
Mar 6, 2026	93.29	95.16	92.75	93.99	93.99	0.74%	90,962
Mar 5, 2026	92.35	93.60	91.66	93.30	93.30	1.79%	17,229
Mar 4, 2026	92.81	92.99	90.50	91.66	91.66	-2.36%	100,328
Mar 2, 2026	86.33	94.33	86.33	93.88	93.88	0.84%	158,754
Feb 27, 2026	94.01	96.49	92.61	93.10	93.10	-3.70%	21,990
Feb 26, 2026	96.35	97.20	95.95	96.68	96.68	0.65%	38,828
Feb 25, 2026	97.26	97.34	95.62	96.06	96.06	-0.70%	11,861
Feb 24, 2026	96.30	97.40	94.75	96.74	96.74	-0.41%	106,912
Feb 23, 2026	94.01	97.55	94.01	97.14	97.14	0.80%	105,855
Feb 20, 2026	94.99	96.79	92.97	96.37	96.37	1.22%	53,084
Feb 19, 2026	96.05	97.19	94.51	95.21	95.21	-1.78%	20,649
Feb 18, 2026	95.09	97.48	95.09	96.94	96.94	-0.19%	52,588
Feb 17, 2026	95.37	97.46	95.00	97.12	97.12	1.77%	62,848
Feb 16, 2026	96.17	97.00	94.51	95.43	95.43	-0.98%	36,216
Feb 13, 2026	95.05	97.50	95.05	96.37	96.37	-1.77%	141,753
Feb 12, 2026	97.40	98.57	96.58	98.11	98.11	0.78%	36,983
Feb 11, 2026	98.72	99.11	96.62	97.35	97.35	-1.32%	80,937
Feb 10, 2026	97.01	99.60	97.01	98.65	98.65	1.37%	64,661
Feb 9, 2026	93.70	97.90	92.95	97.32	97.32	3.87%	179,996
Feb 6, 2026	90.83	94.17	90.35	93.69	93.69	3.11%	531,593
Feb 5, 2026	90.10	91.40	89.20	90.86	90.86	0.80%	63,468
Feb 4, 2026	89.90	90.46	88.58	90.14	90.14	0.24%	54,445
Feb 3, 2026	89.37	90.77	87.52	89.92	89.92	4.22%	304,797
Feb 2, 2026	85.00	87.70	83.86	86.28	86.28	1.57%	87,934
Feb 1, 2026	86.02	86.70	84.57	84.95	84.95	-0.59%	87,539
Jan 30, 2026	86.10	86.40	84.35	85.45	85.45	-0.64%	214,404
Jan 29, 2026	88.70	90.25	85.35	86.00	86.00	-2.99%	133,249
Jan 28, 2026	91.75	91.75	84.50	88.65	88.65	-1.45%	490,257
Jan 27, 2026	101.70	101.80	84.90	89.95	89.95	-11.47%	2,708,998
Jan 23, 2026	103.15	104.15	100.90	101.60	101.60	-1.74%	102,308
Jan 22, 2026	101.05	104.00	101.05	103.40	103.40	2.43%	87,278
Jan 21, 2026	102.45	103.60	99.15	100.95	100.95	-2.65%	230,706
Jan 20, 2026	107.05	107.15	103.20	103.70	103.70	-3.89%	53,257
Jan 19, 2026	103.15	109.45	103.15	107.90	107.90	0.75%	131,659
Jan 16, 2026	101.35	109.80	101.35	107.10	107.10	5.52%	194,398
Jan 14, 2026	101.90	101.90	101.20	101.50	101.50	-0.39%	10,926
Jan 13, 2026	102.15	102.30	101.10	101.90	101.90	-0.39%	18,107
Jan 12, 2026	98.95	103.70	97.55	102.30	102.30	2.76%	130,643
Jan 9, 2026	102.20	102.40	99.05	99.55	99.55	-2.64%	43,575
Jan 8, 2026	102.85	103.80	101.75	102.25	102.25	-1.06%	35,836
Jan 7, 2026	102.30	104.30	101.80	103.35	103.35	1.03%	33,670
Jan 6, 2026	101.90	103.00	101.85	102.30	102.30	0.44%	53,465
Jan 5, 2026	103.10	103.35	101.05	101.85	101.85	-1.21%	3,169,944
Jan 2, 2026	103.00	103.55	102.80	103.10	103.10	0.34%	19,659
Jan 1, 2026	104.00	104.30	102.35	102.75	102.75	-1.20%	50,935
Dec 31, 2025	104.45	104.65	103.35	104.00	104.00	-0.38%	184,819