SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	33.85	33.97	32.99	33.04	33.04	-2.69%	769,243
Aug 31, 2026	34.24	34.25	33.74	33.96	33.96	-1.21%	663,407
Aug 28, 2026	34.41	34.62	34.32	34.37	34.37	0.17%	851,606
Aug 27, 2026	34.12	34.58	33.96	34.31	34.31	-0.26%	558,649
Aug 26, 2026	34.12	34.47	33.92	34.40	34.40	1.18%	1,037,467
Aug 25, 2026	34.35	34.38	33.98	34.00	34.00	-0.99%	595,553
Aug 24, 2026	34.62	35.19	34.32	34.34	34.34	-0.81%	494,308
Aug 21, 2026	34.97	35.10	34.45	34.62	34.62	-0.35%	757,606
Aug 20, 2026	34.97	35.05	34.55	34.74	34.74	-1.05%	1,075,845
Aug 19, 2026	35.54	35.88	35.01	35.11	35.11	-1.21%	1,329,163
Aug 18, 2026	35.84	35.89	35.38	35.54	35.54	-0.73%	685,707
Aug 17, 2026	36.03	36.27	35.77	35.80	35.80	-0.91%	827,467
Aug 14, 2026	35.84	36.18	35.74	36.13	36.13	0.56%	913,121
Aug 13, 2026	35.78	36.06	35.64	35.93	35.93	1.01%	744,409
Aug 12, 2026	35.49	35.68	35.42	35.57	35.57	0.57%	894,946
Aug 11, 2026	34.88	35.45	34.79	35.37	35.37	1.58%	805,058
Aug 10, 2026	34.48	34.84	34.34	34.82	34.82	0.78%	631,033
Aug 7, 2026	34.67	34.75	34.21	34.55	34.55	0.06%	691,612
Aug 6, 2026	35.27	35.34	34.51	34.53	34.53	-1.37%	733,760
Aug 5, 2026	35.38	35.47	34.85	35.01	35.01	-1.05%	825,441
Aug 4, 2026	35.00	35.64	34.80	35.38	35.38	1.35%	835,826
Aug 3, 2026	34.99	35.30	34.69	34.91	34.91	0.49%	1,147,760
Jul 31, 2026	34.60	35.00	33.55	34.74	34.74	0.49%	1,595,986
Jul 30, 2026	34.48	34.71	33.52	34.57	34.57	1.38%	1,481,111
Jul 29, 2026	32.83	34.36	32.83	34.10	34.10	1.34%	1,914,537
Jul 28, 2026	33.38	33.79	33.30	33.65	33.65	1.17%	874,490
Jul 27, 2026	33.74	33.97	33.24	33.26	33.26	-0.69%	872,904
Jul 24, 2026	33.18	33.75	32.67	33.49	33.49	1.33%	872,413
Jul 23, 2026	32.91	33.09	32.70	33.05	33.05	-0.99%	1,241,656
Jul 22, 2026	33.63	33.63	33.10	33.38	33.38	-0.80%	746,857
Jul 21, 2026	33.35	33.71	32.96	33.65	33.65	0.45%	933,494
Jul 20, 2026	33.83	34.02	33.36	33.50	33.50	-1.15%	1,064,274
Jul 17, 2026	34.07	34.35	33.64	33.89	33.89	-1.28%	1,001,351
Jul 16, 2026	33.30	34.61	33.27	34.33	34.33	3.31%	1,511,093
Jul 15, 2026	33.01	33.50	32.96	33.23	33.23	0.76%	1,259,336
Jul 14, 2026	32.97	33.11	32.72	32.98	32.98	0.03%	686,972
Jul 13, 2026	33.07	33.07	32.59	32.97	32.97	0.15%	679,602
Jul 10, 2026	32.57	33.09	32.45	32.92	32.92	1.20%	960,388
Jul 9, 2026	32.01	32.79	31.86	32.53	32.53	2.14%	970,820
Jul 8, 2026	32.53	32.64	31.68	31.85	31.85	-2.42%	1,496,657
Jul 7, 2026	33.34	33.63	32.50	32.64	32.64	-1.63%	763,660
Jul 6, 2026	33.18	33.50	33.03	33.18	33.18	-0.30%	687,621
Jul 2, 2026	34.16	34.39	32.95	33.28	33.28	-2.06%	863,456
Jul 1, 2026	33.30	34.10	33.22	33.98	33.98	2.20%	1,177,053
Jun 30, 2026	33.03	33.51	32.66	33.25	33.25	0.45%	1,162,875
Jun 29, 2026	33.20	33.35	32.45	33.10	33.10	-1.05%	1,438,088
Jun 26, 2026	32.55	33.68	32.30	33.45	33.45	3.05%	5,510,099
Jun 25, 2026	32.95	33.57	31.71	32.46	32.46	0.62%	989,949
Jun 24, 2026	31.70	32.34	31.48	32.26	32.26	1.77%	859,510
Jun 23, 2026	31.24	31.77	31.20	31.70	31.70	1.70%	683,131