SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	91.48	93.30	90.55	92.71	-	1.85%	3,478,418
Jul 9, 2026	90.80	91.41	90.24	91.03	91.03	0.26%	977,908
Jul 8, 2026	91.99	92.69	90.15	90.79	90.79	-1.84%	903,878
Jul 7, 2026	92.88	93.75	92.25	92.49	92.49	-	806,714
Jul 6, 2026	91.29	94.55	90.70	92.49	92.49	1.36%	3,790,323
Jul 3, 2026	92.00	92.00	90.95	91.25	91.25	0.14%	672,351
Jul 2, 2026	90.50	92.41	90.50	91.12	91.12	0.67%	919,973
Jul 1, 2026	91.34	93.28	90.42	90.51	90.51	-0.29%	1,293,385
Jun 30, 2026	91.00	92.00	90.65	90.77	90.77	-0.18%	657,510
Jun 29, 2026	90.84	92.00	90.05	90.93	90.93	0.12%	1,120,440
Jun 25, 2026	92.74	92.74	89.89	90.82	90.82	-1.28%	968,623
Jun 24, 2026	90.14	92.41	89.68	92.00	92.00	2.59%	1,038,093
Jun 23, 2026	93.52	93.52	88.03	89.68	89.68	-3.84%	3,567,419
Jun 22, 2026	95.98	95.98	92.61	93.26	93.26	-2.24%	872,586
Jun 19, 2026	91.50	97.45	91.50	95.40	95.40	3.75%	3,794,321
Jun 18, 2026	92.01	92.50	90.90	91.95	91.95	-0.23%	691,800
Jun 17, 2026	93.34	93.67	92.01	92.16	92.16	-1.26%	517,317
Jun 16, 2026	93.50	94.22	92.43	93.34	93.34	0.56%	704,899
Jun 15, 2026	93.00	94.99	92.66	92.82	92.82	2.46%	894,402
Jun 12, 2026	90.01	91.56	90.01	90.59	90.59	0.81%	1,032,463
Jun 11, 2026	90.74	91.49	89.53	89.86	89.86	-1.93%	329,981
Jun 10, 2026	91.95	92.58	91.12	91.63	91.63	-0.17%	206,073
Jun 9, 2026	91.40	92.48	90.91	91.79	91.79	0.56%	326,176
Jun 8, 2026	92.11	92.11	89.01	91.28	91.28	-1.81%	1,092,274
Jun 5, 2026	93.33	95.10	92.76	92.96	92.96	-0.40%	637,080
Jun 4, 2026	92.50	95.21	92.48	93.33	93.33	0.50%	963,496
Jun 3, 2026	92.58	93.12	91.16	92.87	92.87	0.70%	2,845,782
Jun 2, 2026	91.11	92.92	90.90	92.22	92.22	-0.02%	430,601
Jun 1, 2026	94.69	97.00	91.70	92.24	92.24	-2.18%	703,414
May 29, 2026	91.64	96.50	91.60	94.30	94.30	3.89%	4,273,865
May 27, 2026	91.80	92.29	90.21	90.77	90.77	-1.21%	474,513
May 26, 2026	93.14	93.89	91.59	91.88	91.88	-1.43%	350,426
May 25, 2026	92.90	94.50	91.62	93.21	93.21	2.24%	780,968
May 22, 2026	91.40	92.00	90.43	91.17	91.17	-0.25%	274,209
May 21, 2026	91.44	92.28	90.91	91.40	91.40	0.89%	312,782
May 20, 2026	90.60	90.80	89.41	90.59	90.59	-0.20%	453,930
May 19, 2026	90.50	92.00	89.46	90.77	90.77	0.41%	865,638
May 18, 2026	90.88	91.35	89.06	90.40	90.40	-1.09%	904,891
May 15, 2026	91.95	92.72	91.19	91.40	91.40	-0.45%	620,660
May 14, 2026	91.95	92.71	90.52	91.81	91.81	0.20%	4,241,814
May 13, 2026	93.24	94.14	90.74	91.63	91.63	-1.22%	1,042,680
May 12, 2026	97.58	97.58	92.28	92.76	92.76	-4.76%	1,067,644
May 11, 2026	99.16	99.16	96.55	97.40	97.40	-1.39%	2,628,258
May 8, 2026	96.76	101.19	96.19	98.77	98.77	2.08%	5,618,479
May 7, 2026	95.03	98.63	94.87	96.76	96.76	1.86%	2,395,475
May 6, 2026	94.10	95.40	93.68	94.99	94.99	1.57%	3,880,212
May 5, 2026	93.42	94.74	92.89	93.52	93.52	0.09%	1,482,994
May 4, 2026	92.31	94.98	92.31	93.44	93.44	1.22%	1,037,627
Apr 30, 2026	94.00	94.00	90.13	92.31	92.31	-1.80%	1,088,436
Apr 29, 2026	94.81	96.40	93.75	94.00	94.00	-0.54%	912,767