SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.26	30.40	29.62	29.81	29.81	-1.16%	695,326
Mar 12, 2026	29.88	30.44	29.62	30.16	29.97	-1.41%	724,510
Mar 11, 2026	30.85	31.24	30.26	30.59	30.40	-1.80%	1,615,940
Mar 10, 2026	30.48	31.58	30.31	31.15	30.95	1.63%	1,177,062
Mar 9, 2026	29.75	30.91	29.03	30.65	30.46	1.19%	960,113
Mar 6, 2026	30.07	30.74	29.39	30.29	30.10	-2.20%	627,623
Mar 5, 2026	30.93	31.27	30.62	30.97	30.77	-1.62%	558,368
Mar 4, 2026	31.44	31.77	31.15	31.48	31.28	0.41%	481,909
Mar 3, 2026	31.18	31.66	30.77	31.35	31.15	-2.09%	617,405
Mar 2, 2026	30.52	32.24	30.44	32.02	31.82	2.89%	831,337
Feb 27, 2026	32.15	32.42	30.74	31.12	30.92	-5.41%	1,066,279
Feb 26, 2026	33.01	33.78	32.45	32.90	32.69	0.03%	599,212
Feb 25, 2026	32.83	33.12	32.56	32.89	32.68	1.61%	584,488
Feb 24, 2026	32.10	32.48	31.93	32.37	32.17	0.72%	812,033
Feb 23, 2026	33.80	33.94	31.88	32.14	31.94	-4.77%	779,972
Feb 20, 2026	33.49	33.92	33.13	33.75	33.54	0.78%	719,953
Feb 19, 2026	33.35	33.63	33.19	33.49	33.28	-0.39%	407,254
Feb 18, 2026	33.77	34.50	33.46	33.62	33.41	-0.03%	634,949
Feb 17, 2026	33.40	33.86	33.11	33.63	33.42	1.20%	554,033
Feb 13, 2026	33.36	33.48	32.86	33.23	33.02	-0.36%	995,872
Feb 12, 2026	34.41	34.59	33.03	33.35	33.14	-1.74%	528,175
Feb 11, 2026	34.62	34.87	33.61	33.94	33.73	-1.19%	554,912
Feb 10, 2026	34.64	35.11	34.06	34.35	34.13	-1.18%	493,609
Feb 9, 2026	34.98	35.31	34.76	34.76	34.54	-0.94%	818,285
Feb 6, 2026	34.95	35.55	34.80	35.09	34.87	1.27%	1,031,167
Feb 5, 2026	34.51	35.04	34.29	34.65	34.43	0.46%	1,221,695
Feb 4, 2026	34.49	35.24	34.35	34.49	34.27	0.97%	954,446
Feb 3, 2026	33.48	34.62	33.48	34.16	33.94	2.31%	1,328,230
Feb 2, 2026	33.54	34.15	33.34	33.39	33.18	-0.15%	933,625
Jan 30, 2026	33.33	34.25	33.11	33.44	33.23	-1.99%	964,016
Jan 29, 2026	33.66	34.18	33.42	34.12	33.91	1.67%	1,139,285
Jan 28, 2026	33.70	34.09	33.45	33.56	33.35	-0.24%	586,748
Jan 27, 2026	33.46	33.82	33.25	33.64	33.43	0.72%	507,588
Jan 26, 2026	33.30	33.76	32.82	33.40	33.19	0.09%	573,991
Jan 23, 2026	34.60	34.79	33.20	33.37	33.16	-4.05%	806,789
Jan 22, 2026	34.76	35.46	34.76	34.78	34.56	0.17%	881,135
Jan 21, 2026	33.31	34.92	33.03	34.72	34.50	4.74%	887,686
Jan 20, 2026	33.17	33.64	33.11	33.15	32.94	-2.00%	515,494
Jan 16, 2026	33.88	34.14	33.13	33.83	33.61	-0.57%	600,918
Jan 15, 2026	32.79	34.07	32.44	34.02	33.81	3.69%	758,670
Jan 14, 2026	32.20	32.91	32.10	32.81	32.60	1.45%	554,143
Jan 13, 2026	32.45	32.49	32.00	32.34	32.14	0.03%	611,993
Jan 12, 2026	32.42	32.62	32.11	32.33	32.13	-1.16%	430,065
Jan 9, 2026	32.98	33.29	32.62	32.71	32.50	-0.97%	457,981
Jan 8, 2026	32.17	33.57	32.17	33.03	32.82	2.07%	661,713
Jan 7, 2026	32.56	32.57	31.63	32.36	32.16	-0.55%	533,566
Jan 6, 2026	32.33	32.95	32.20	32.54	32.34	0.03%	559,457
Jan 5, 2026	31.51	32.82	31.51	32.53	32.33	2.91%	680,338
Jan 2, 2026	31.46	31.69	30.79	31.61	31.41	0.60%	550,211
Dec 31, 2025	31.41	31.52	31.10	31.42	31.22	0.03%	1,077,492