SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	31.06	31.69	31.05	31.43	31.43	-0.60%	580,213
Oct 13, 2026	32.00	32.08	31.45	31.62	31.62	-0.66%	610,919
Oct 12, 2026	31.76	32.21	31.75	31.83	31.83	0.28%	560,346
Oct 9, 2026	31.75	31.85	31.60	31.74	31.74	-0.41%	503,920
Oct 8, 2026	31.76	31.94	31.36	31.87	31.87	-	1,196,458
Oct 7, 2026	31.93	32.12	31.61	31.87	31.87	-1.70%	921,648
Oct 6, 2026	32.68	32.74	32.30	32.42	32.42	-0.22%	789,400
Oct 5, 2026	32.66	32.67	32.22	32.49	32.49	-0.58%	836,238
Oct 2, 2026	32.46	32.83	32.43	32.68	32.68	1.62%	878,794
Oct 1, 2026	31.63	32.24	31.23	32.16	32.16	1.04%	1,062,046
Sep 30, 2026	32.37	32.55	31.39	31.83	31.83	-1.67%	1,002,426
Sep 29, 2026	32.66	32.75	32.23	32.37	32.37	-0.55%	1,025,871
Sep 28, 2026	32.91	33.01	32.54	32.55	32.55	-1.45%	703,935
Sep 25, 2026	32.96	33.23	32.84	33.03	33.03	0.64%	772,674
Sep 24, 2026	32.53	32.92	32.36	32.82	32.82	1.23%	722,967
Sep 23, 2026	32.69	32.89	32.40	32.42	32.42	-1.25%	694,820
Sep 22, 2026	33.61	33.65	32.82	32.83	32.83	-1.38%	752,213
Sep 21, 2026	33.75	33.96	33.28	33.29	33.29	-1.22%	817,183
Sep 18, 2026	33.46	33.82	33.24	33.70	33.70	0.15%	1,671,385
Sep 17, 2026	34.18	34.24	33.58	33.65	33.65	-0.50%	754,363
Sep 16, 2026	34.18	34.27	33.21	33.82	33.82	-1.37%	1,099,738
Sep 15, 2026	34.10	34.61	34.10	34.29	34.29	0.35%	874,350
Sep 14, 2026	33.98	34.59	33.98	34.36	34.17	1.12%	1,012,616
Sep 11, 2026	34.37	34.40	33.52	33.98	33.79	0.35%	553,440
Sep 10, 2026	33.67	34.01	32.82	33.86	33.67	-	637,145
Sep 9, 2026	34.19	34.34	33.80	33.86	33.67	-1.91%	786,430
Sep 8, 2026	34.47	34.65	34.29	34.52	34.33	-0.23%	684,150
Sep 4, 2026	34.21	34.86	34.21	34.60	34.41	0.64%	500,087
Sep 3, 2026	34.34	34.66	34.21	34.38	34.19	0.70%	571,261
Sep 2, 2026	33.24	34.21	33.24	34.14	33.95	3.33%	896,654
Sep 1, 2026	33.85	33.97	32.99	33.04	32.86	-2.69%	769,245
Aug 31, 2026	34.24	34.25	33.74	33.96	33.77	-1.21%	663,407
Aug 28, 2026	34.41	34.62	34.32	34.37	34.18	0.17%	851,608
Aug 27, 2026	34.12	34.58	33.96	34.31	34.12	-0.26%	558,649
Aug 26, 2026	34.12	34.47	33.92	34.40	34.21	1.18%	1,038,313
Aug 25, 2026	34.35	34.38	33.98	34.00	33.81	-0.99%	595,749
Aug 24, 2026	34.62	35.19	34.32	34.34	34.15	-0.81%	494,308
Aug 21, 2026	34.97	35.10	34.45	34.62	34.43	-0.35%	757,606
Aug 20, 2026	34.97	35.05	34.55	34.74	34.55	-1.05%	1,075,848
Aug 19, 2026	35.54	35.88	35.01	35.11	34.92	-1.21%	1,329,164
Aug 18, 2026	35.84	35.89	35.38	35.54	35.34	-0.73%	685,707
Aug 17, 2026	36.03	36.27	35.77	35.80	35.60	-0.91%	827,468
Aug 14, 2026	35.84	36.18	35.74	36.13	35.93	0.56%	913,127
Aug 13, 2026	35.78	36.06	35.64	35.93	35.73	1.01%	744,410
Aug 12, 2026	35.49	35.68	35.42	35.57	35.37	0.57%	895,058
Aug 11, 2026	34.88	35.45	34.79	35.37	35.17	1.58%	805,058
Aug 10, 2026	34.48	34.84	34.34	34.82	34.63	0.78%	631,175
Aug 7, 2026	34.67	34.75	34.21	34.55	34.36	0.06%	691,613
Aug 6, 2026	35.27	35.34	34.51	34.53	34.34	-1.37%	733,760
Aug 5, 2026	35.38	35.47	34.85	35.01	34.82	-1.05%	825,441