SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	96.38	98.90	94.81	94.94	-	-1.87%	420,240
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
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