SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	84.68	85.40	83.05	84.19	84.19	-1.51%	1,235,866
Sep 30, 2026	85.40	86.36	84.70	85.48	85.48	1.21%	642,934
Sep 29, 2026	86.78	88.30	83.61	84.46	84.46	-2.72%	5,969,074
Sep 28, 2026	89.00	89.30	86.40	86.82	86.82	-2.30%	944,832
Sep 25, 2026	89.14	89.94	88.10	88.86	88.86	-0.31%	779,068
Sep 24, 2026	90.99	91.35	88.74	89.14	89.14	-2.27%	962,702
Sep 23, 2026	90.84	92.40	90.56	91.21	91.21	0.88%	1,300,327
Sep 22, 2026	91.01	91.44	90.27	90.41	90.41	-0.95%	623,342
Sep 21, 2026	92.30	92.64	91.09	91.28	91.28	-1.17%	481,423
Sep 18, 2026	93.58	94.19	91.89	92.36	92.36	-1.03%	1,954,335
Sep 17, 2026	94.00	95.15	93.06	93.32	93.32	-0.36%	515,860
Sep 16, 2026	94.44	95.24	92.43	93.66	93.66	-0.82%	611,434
Sep 15, 2026	98.00	98.75	94.01	94.43	94.43	-3.83%	630,989
Sep 11, 2026	97.99	99.01	96.52	98.19	98.19	-0.29%	411,967
Sep 10, 2026	99.59	99.87	97.41	98.48	98.48	-1.11%	716,501
Sep 9, 2026	97.35	99.99	96.15	99.59	99.59	2.30%	1,121,688
Sep 8, 2026	98.98	99.29	96.39	97.35	97.35	-1.15%	589,867
Sep 7, 2026	99.70	99.80	97.50	98.48	98.48	-1.60%	647,488
Sep 4, 2026	99.90	100.67	98.37	100.08	100.08	0.18%	817,043
Sep 3, 2026	100.00	104.39	99.24	99.90	99.90	0.68%	3,008,192
Sep 2, 2026	100.99	101.49	96.90	99.23	99.23	-0.72%	1,753,870
Sep 1, 2026	98.71	101.90	97.91	99.95	99.95	1.14%	12,820,956
Aug 31, 2026	98.55	99.98	97.54	98.82	98.82	0.07%	1,305,140
Aug 28, 2026	98.30	101.05	98.12	98.75	98.75	0.14%	2,163,907
Aug 27, 2026	101.71	103.37	97.70	98.61	98.61	-2.50%	6,843,021
Aug 26, 2026	92.60	102.21	92.60	101.14	101.14	9.02%	17,101,535
Aug 25, 2026	92.23	93.20	91.52	92.77	92.77	0.59%	587,142
Aug 24, 2026	93.47	94.12	91.78	92.23	92.23	-1.81%	692,634
Aug 21, 2026	94.25	94.50	93.11	93.93	93.93	-0.06%	697,568
Aug 20, 2026	92.77	94.25	92.77	93.99	93.99	1.32%	836,056
Aug 19, 2026	93.99	94.11	91.55	92.77	92.77	-0.96%	6,398,813
Aug 18, 2026	93.17	94.53	93.17	93.67	93.67	-0.30%	582,128
Aug 17, 2026	94.01	94.09	92.70	93.95	93.95	-0.11%	703,821
Aug 14, 2026	94.32	94.53	93.45	94.05	94.05	-0.54%	557,926
Aug 13, 2026	93.50	94.74	92.81	94.56	94.56	0.59%	834,650
Aug 12, 2026	93.80	94.75	93.47	94.01	94.01	0.18%	4,553,086
Aug 11, 2026	93.93	94.14	92.70	93.84	93.84	-0.17%	1,358,910
Aug 10, 2026	93.50	94.47	92.35	94.00	94.00	-0.27%	1,482,587
Aug 7, 2026	95.29	95.30	93.50	94.25	94.25	-1.09%	788,137
Aug 6, 2026	93.02	95.75	93.02	95.29	95.29	1.82%	1,432,387
Aug 5, 2026	92.44	94.60	91.90	93.59	93.59	1.54%	884,960
Aug 4, 2026	92.00	93.00	91.74	92.17	92.17	0.10%	566,352
Aug 3, 2026	90.40	92.35	90.26	92.08	92.08	1.86%	1,319,954
Jul 31, 2026	90.27	90.99	89.90	90.40	90.40	0.27%	597,593
Jul 30, 2026	90.01	90.97	88.96	90.16	90.16	-0.03%	1,135,255
Jul 29, 2026	91.09	91.40	89.95	90.19	90.19	-0.08%	471,630
Jul 28, 2026	90.80	90.89	88.56	90.26	90.26	-0.13%	4,789,879
Jul 27, 2026	93.99	94.64	90.00	90.38	90.38	-1.95%	2,682,881
Jul 24, 2026	90.50	92.48	90.01	92.18	92.18	1.83%	696,691
Jul 23, 2026	92.40	92.88	90.19	90.52	90.52	-1.97%	928,192