SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	94.93	95.07	93.54	94.51	94.51	-0.44%	709,117
Apr 27, 2026	97.00	98.58	94.80	94.93	94.93	-0.01%	1,861,515
Apr 24, 2026	96.16	96.75	94.30	94.94	94.94	-1.14%	1,103,338
Apr 23, 2026	97.35	97.75	95.90	96.03	96.03	-1.05%	408,529
Apr 22, 2026	98.75	99.00	96.92	97.05	97.05	-1.64%	1,148,077
Apr 21, 2026	96.39	103.22	96.38	98.67	98.67	2.60%	1,287,762
Apr 20, 2026	97.46	98.32	95.85	96.17	96.17	-1.21%	1,107,510
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