SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	93.01	95.12	92.49	93.96	93.96	1.02%	851,500
Mar 5, 2026	91.97	93.45	91.61	93.01	93.01	1.43%	540,602
Mar 4, 2026	91.42	93.00	90.50	91.70	91.70	-2.22%	908,764
Mar 2, 2026	89.10	94.23	89.06	93.78	93.78	0.74%	1,625,020
Feb 27, 2026	96.45	96.69	92.54	93.09	93.09	-3.96%	2,407,077
Feb 26, 2026	96.15	97.30	95.60	96.93	96.93	0.71%	604,888
Feb 25, 2026	97.32	97.58	95.52	96.25	96.25	-0.64%	633,945
Feb 24, 2026	96.60	97.42	95.50	96.87	96.87	-0.27%	646,622
Feb 23, 2026	95.84	97.49	95.32	97.13	97.13	1.15%	1,193,342
Feb 20, 2026	94.25	96.76	93.06	96.03	96.03	0.91%	758,620
Feb 19, 2026	96.74	97.26	94.12	95.16	95.16	-1.93%	520,623
Feb 18, 2026	97.25	97.50	95.80	97.03	97.03	-	471,358
Feb 17, 2026	95.00	97.58	94.95	97.03	97.03	1.62%	614,881
Feb 16, 2026	96.38	98.90	94.50	95.48	95.48	-1.31%	926,250
Feb 13, 2026	96.01	99.00	95.33	96.75	96.75	-1.37%	999,527
Feb 12, 2026	97.41	98.58	96.52	98.09	98.09	0.75%	903,004
Feb 11, 2026	98.84	99.47	96.72	97.36	97.36	-1.18%	895,395
Feb 10, 2026	97.38	99.70	97.00	98.52	98.52	1.16%	1,269,654
Feb 9, 2026	93.62	97.99	93.10	97.39	97.39	4.00%	1,903,124
Feb 6, 2026	90.41	94.20	90.01	93.64	93.64	2.88%	1,697,542
Feb 5, 2026	90.10	91.50	89.22	91.02	91.02	0.99%	1,429,614
Feb 4, 2026	89.54	90.42	88.64	90.13	90.13	0.17%	1,205,085
Feb 3, 2026	89.04	92.60	87.61	89.98	89.98	4.54%	2,722,616
Feb 2, 2026	85.01	87.89	83.76	86.07	86.07	1.29%	2,373,755
Feb 1, 2026	85.42	86.69	84.50	84.97	84.97	-0.53%	1,004,244
Jan 30, 2026	86.13	86.39	84.27	85.42	85.42	-0.66%	3,158,323
Jan 29, 2026	88.95	90.40	85.62	85.99	85.99	-3.22%	3,680,573
Jan 28, 2026	91.64	91.64	84.24	88.85	88.85	-1.24%	16,492,930
Jan 27, 2026	101.80	101.80	84.75	89.97	89.97	-11.67%	34,059,910
Jan 23, 2026	103.39	104.10	100.85	101.86	101.86	-1.49%	785,431
Jan 22, 2026	101.29	104.00	101.29	103.40	103.40	3.28%	1,573,922
Jan 21, 2026	103.00	103.70	99.13	100.12	100.12	-3.28%	3,334,875
Jan 20, 2026	107.30	107.30	103.21	103.52	103.52	-4.09%	1,467,161
Jan 19, 2026	103.45	109.70	103.45	107.94	107.94	0.87%	1,751,690
Jan 16, 2026	101.55	109.75	101.50	107.01	107.01	5.36%	5,943,935
Jan 14, 2026	101.93	101.93	101.18	101.57	101.57	-0.36%	384,010
Jan 13, 2026	101.50	102.44	101.07	101.94	101.94	-0.42%	543,665
Jan 12, 2026	99.43	105.00	98.02	102.37	102.37	2.94%	1,451,437
Jan 9, 2026	102.36	102.72	99.12	99.45	99.45	-2.84%	1,209,862
Jan 8, 2026	103.80	103.80	101.90	102.36	102.36	-1.06%	514,565
Jan 7, 2026	101.90	104.30	101.53	103.46	103.46	1.07%	1,222,454
Jan 6, 2026	102.17	103.29	101.89	102.36	102.36	0.47%	1,239,497
Jan 5, 2026	103.25	103.49	101.55	101.88	101.88	-1.08%	954,137
Jan 2, 2026	103.70	103.70	102.74	102.99	102.99	0.13%	988,455
Jan 1, 2026	104.00	104.29	102.40	102.86	102.86	-1.14%	925,896
Dec 31, 2025	104.61	104.80	103.25	104.05	104.05	-0.63%	4,803,259
Dec 30, 2025	104.87	105.26	103.72	104.71	104.71	-0.14%	3,654,002
Dec 29, 2025	104.50	105.20	102.84	104.86	104.86	0.35%	1,440,942
Dec 26, 2025	105.60	106.10	104.30	104.49	104.49	-1.42%	657,979
Dec 24, 2025	103.30	107.94	103.30	106.00	106.00	1.15%	1,822,606