SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.05	32.35	31.05	31.25	31.25	-2.40%	1,497,545
Apr 23, 2026	32.16	32.42	31.75	32.02	32.02	-0.09%	829,887
Apr 22, 2026	32.34	32.39	31.96	32.05	32.05	-0.62%	509,326
Apr 21, 2026	32.62	32.78	32.14	32.25	32.25	-1.29%	422,944
Apr 20, 2026	32.63	33.00	32.06	32.67	32.67	-0.18%	444,110
Apr 17, 2026	32.67	33.56	32.47	32.73	32.73	1.77%	706,866
Apr 16, 2026	32.09	32.40	32.07	32.16	32.16	-0.28%	592,074
Apr 15, 2026	32.32	32.34	32.02	32.25	32.25	-0.37%	506,169
Apr 14, 2026	32.29	32.58	31.95	32.37	32.37	0.25%	518,258
Apr 13, 2026	32.19	32.38	31.95	32.29	32.29	-0.25%	612,411
Apr 10, 2026	32.61	32.61	32.19	32.37	32.37	-1.04%	638,808
Apr 9, 2026	31.83	32.84	31.83	32.71	32.71	1.96%	666,820
Apr 8, 2026	32.02	32.42	31.95	32.08	32.08	3.28%	843,959
Apr 7, 2026	30.73	31.10	30.61	31.06	31.06	0.84%	610,751
Apr 6, 2026	30.43	30.86	30.14	30.80	30.80	1.08%	420,808
Apr 2, 2026	30.09	30.69	30.04	30.47	30.47	-0.36%	640,200
Apr 1, 2026	30.42	30.94	30.42	30.58	30.58	0.96%	620,544
Mar 31, 2026	29.96	30.37	29.69	30.29	30.29	2.85%	646,781
Mar 30, 2026	29.70	29.79	29.34	29.45	29.45	0.31%	535,050
Mar 27, 2026	29.68	29.86	29.30	29.36	29.36	-1.94%	547,413
Mar 26, 2026	29.94	30.23	29.83	29.94	29.94	-0.66%	422,404
Mar 25, 2026	30.31	30.46	29.81	30.14	30.14	0.72%	648,994
Mar 24, 2026	29.69	30.45	29.69	29.93	29.93	-0.28%	514,957
Mar 23, 2026	30.09	30.63	29.90	30.01	30.01	2.32%	797,458
Mar 20, 2026	29.21	29.62	28.93	29.33	29.33	0.38%	2,239,355
Mar 19, 2026	29.07	29.41	28.69	29.22	29.22	0.07%	630,975
Mar 18, 2026	29.70	29.75	29.13	29.20	29.20	-2.14%	846,410
Mar 17, 2026	30.35	30.66	29.79	29.84	29.84	-1.03%	832,303
Mar 16, 2026	30.04	30.36	29.90	30.15	30.15	1.14%	924,069
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