SBFC Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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