SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	96.99	97.78	96.58	97.35	97.35	-0.60%	671,883
Apr 16, 2026	95.94	101.84	95.06	97.94	97.94	2.74%	4,264,389
Apr 15, 2026	95.00	96.92	94.75	95.33	95.33	1.94%	2,532,452
Apr 13, 2026	92.00	96.16	91.19	93.52	93.52	0.91%	2,497,101
Apr 10, 2026	88.65	94.85	88.16	92.68	92.68	5.34%	6,503,671
Apr 9, 2026	88.00	89.52	87.16	87.98	87.98	-0.52%	2,559,585
Apr 8, 2026	89.00	90.44	86.00	88.44	88.44	4.79%	1,251,990
Apr 7, 2026	82.54	84.75	82.50	84.40	84.40	0.72%	595,723
Apr 6, 2026	84.00	84.00	81.58	83.80	83.80	1.49%	907,816
Apr 2, 2026	81.13	82.93	81.13	82.57	82.57	-1.67%	661,558
Apr 1, 2026	85.00	85.00	82.57	83.97	83.97	3.73%	1,285,846
Mar 30, 2026	81.60	82.09	79.60	80.95	80.95	-3.03%	3,575,717
Mar 27, 2026	84.04	85.40	81.11	83.48	83.48	-1.17%	4,680,709
Mar 25, 2026	84.62	87.20	84.13	84.47	84.47	0.07%	2,974,695
Mar 24, 2026	85.00	87.18	82.85	84.41	84.41	-0.12%	5,269,142
Mar 23, 2026	86.00	86.00	82.52	84.51	84.51	-2.60%	2,761,303
Mar 20, 2026	86.01	88.49	83.80	86.77	86.77	1.27%	1,533,707
Mar 19, 2026	88.00	88.00	85.50	85.68	85.68	-3.52%	985,118
Mar 18, 2026	89.22	90.80	88.37	88.81	88.81	-0.96%	4,264,156
Mar 17, 2026	90.44	91.42	89.00	89.67	89.67	-1.94%	6,011,166
Mar 16, 2026	90.01	91.92	89.05	91.44	91.44	0.54%	997,594
Mar 13, 2026	92.00	92.80	90.47	90.95	90.95	-1.71%	916,057
Mar 12, 2026	92.34	94.50	90.96	92.53	92.53	0.21%	789,821
Mar 11, 2026	93.16	96.00	92.00	92.34	92.34	-0.89%	698,354
Mar 10, 2026	92.99	93.95	91.98	93.17	93.17	0.87%	587,316
Mar 9, 2026	92.07	92.82	90.34	92.37	92.37	-1.69%	992,529
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