SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	104.99	106.40	104.34	104.80	104.80	0.40%	1,519,480
Dec 22, 2025	105.00	105.19	103.80	104.38	104.38	0.72%	734,202
Dec 19, 2025	103.51	104.29	102.65	103.63	103.63	0.28%	936,296
Dec 18, 2025	103.00	105.00	102.35	103.34	103.34	0.16%	922,719
Dec 17, 2025	105.60	105.60	102.50	103.17	103.17	-1.75%	1,321,646
Dec 16, 2025	106.01	108.56	103.92	105.01	105.01	-0.12%	5,843,228
Dec 15, 2025	104.93	105.77	104.36	105.14	105.14	-0.18%	649,876
Dec 12, 2025	105.25	106.45	104.70	105.33	105.33	0.25%	559,018
Dec 11, 2025	105.45	106.03	104.88	105.07	105.07	-0.36%	594,267
Dec 10, 2025	104.64	106.80	104.50	105.45	105.45	0.41%	455,067
Dec 9, 2025	103.71	105.59	103.20	105.02	105.02	0.36%	880,828
Dec 8, 2025	106.27	106.57	103.67	104.64	104.64	-1.53%	1,748,608
Dec 5, 2025	105.90	106.88	104.17	106.27	106.27	0.33%	796,817
Dec 4, 2025	106.14	106.65	105.56	105.92	105.92	-0.21%	397,790
Dec 3, 2025	106.85	106.90	105.30	106.14	106.14	-0.10%	762,790
Dec 2, 2025	107.60	107.66	105.90	106.25	106.25	-1.34%	635,956
Dec 1, 2025	107.61	108.69	107.01	107.69	107.69	-0.64%	692,985
Nov 28, 2025	106.66	108.64	106.39	108.38	108.38	1.71%	1,297,436
Nov 27, 2025	109.09	109.58	105.59	106.56	106.56	-2.13%	1,553,597
Nov 26, 2025	107.70	109.00	107.08	108.88	108.88	1.43%	594,141
Nov 25, 2025	105.39	107.76	105.21	107.34	107.34	2.01%	1,361,476
Nov 24, 2025	107.52	108.08	104.67	105.23	105.23	-2.13%	1,517,039
Nov 21, 2025	108.11	109.55	107.17	107.52	107.52	-1.10%	1,037,130
Nov 20, 2025	109.62	110.05	108.45	108.72	108.72	-0.82%	1,128,538
Nov 19, 2025	109.99	110.19	109.01	109.62	109.62	0.08%	744,134
Nov 18, 2025	111.23	111.23	109.00	109.53	109.53	-1.14%	1,172,637
Nov 17, 2025	109.10	114.28	109.10	110.79	110.79	1.36%	4,438,167
Nov 14, 2025	108.29	110.06	108.00	109.30	109.30	0.65%	1,048,453
Nov 13, 2025	109.75	110.20	108.29	108.59	108.59	-1.06%	1,600,585