SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	105.00	105.20	103.75	104.40	104.40	-0.19%	120,727
Dec 29, 2025	104.60	105.10	102.90	104.60	104.60	0.10%	90,477
Dec 26, 2025	105.75	106.00	104.35	104.50	104.50	-1.42%	48,428
Dec 24, 2025	104.40	107.90	103.95	106.00	106.00	1.15%	192,910
Dec 23, 2025	104.50	106.35	104.50	104.80	104.80	0.29%	161,943
Dec 22, 2025	104.90	104.90	104.00	104.50	104.50	0.87%	24,034
Dec 19, 2025	105.90	105.90	102.50	103.60	103.60	0.14%	62,388
Dec 18, 2025	103.15	104.60	102.55	103.45	103.45	0.24%	75,058
Dec 17, 2025	105.00	105.45	102.60	103.20	103.20	-1.57%	22,916
Dec 16, 2025	105.65	108.40	104.00	104.85	104.85	-0.24%	72,311
Dec 15, 2025	105.00	105.60	104.50	105.10	105.10	-	11,856
Dec 12, 2025	104.05	106.15	104.05	105.10	105.10	0.24%	14,462
Dec 11, 2025	105.30	106.00	104.70	104.85	104.85	-0.43%	16,634
Dec 10, 2025	105.00	106.85	104.40	105.30	105.30	0.24%	35,285
Dec 9, 2025	103.10	105.55	103.10	105.05	105.05	0.77%	29,320
Dec 8, 2025	106.15	106.15	104.00	104.25	104.25	-2.02%	69,469
Dec 5, 2025	105.90	106.90	104.10	106.40	106.40	0.47%	22,277
Dec 4, 2025	106.10	106.55	105.65	105.90	105.90	-0.19%	14,906