SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	106.25	106.90	105.30	106.10	106.10	-0.05%	17,375
Dec 2, 2025	107.60	107.60	105.80	106.15	106.15	-1.35%	17,607
Dec 1, 2025	108.40	108.70	107.10	107.60	107.60	-0.69%	19,831
Nov 28, 2025	106.55	108.55	106.50	108.35	108.35	1.78%	28,977
Nov 27, 2025	108.95	109.50	105.55	106.45	106.45	-2.25%	99,866
Nov 26, 2025	107.95	109.00	107.15	108.90	108.90	1.40%	59,886
Nov 25, 2025	105.05	107.80	105.05	107.40	107.40	2.29%	46,513
Nov 24, 2025	107.05	108.00	104.70	105.00	105.00	-2.28%	29,785
Nov 21, 2025	110.25	110.25	107.30	107.45	107.45	-1.15%	24,721
Nov 20, 2025	109.05	110.25	108.40	108.70	108.70	-0.82%	37,893
Nov 19, 2025	109.25	110.10	109.00	109.60	109.60	0.09%	34,749
Nov 18, 2025	110.15	110.45	109.00	109.50	109.50	-1.08%	46,166
Nov 17, 2025	109.40	114.45	109.20	110.70	110.70	1.42%	146,048
Nov 14, 2025	108.25	110.05	108.25	109.15	109.15	0.46%	97,691
Nov 13, 2025	109.75	110.00	108.20	108.65	108.65	-1.00%	97,133
Nov 12, 2025	110.60	110.60	108.95	109.75	109.75	-0.63%	139,531