SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	33.31	34.92	33.03	34.72	34.72	4.74%	887,686
Jan 20, 2026	33.17	33.64	33.11	33.15	33.15	-2.00%	515,494
Jan 16, 2026	33.88	34.14	33.13	33.83	33.83	-0.57%	572,925
Jan 15, 2026	32.79	34.07	32.44	34.02	34.02	3.69%	748,388
Jan 14, 2026	32.20	32.91	32.10	32.81	32.81	1.45%	554,143
Jan 13, 2026	32.45	32.49	32.00	32.34	32.34	0.03%	611,993
Jan 12, 2026	32.42	32.62	32.11	32.33	32.33	-1.16%	430,065
Jan 9, 2026	32.98	33.29	32.62	32.71	32.71	-0.97%	457,981
Jan 8, 2026	32.17	33.57	32.17	33.03	33.03	2.07%	661,713
Jan 7, 2026	32.56	32.57	31.63	32.36	32.36	-0.55%	533,566
Jan 6, 2026	32.33	32.95	32.20	32.54	32.54	0.03%	559,457
Jan 5, 2026	31.51	32.82	31.51	32.53	32.53	2.91%	670,060
Jan 2, 2026	31.46	31.69	30.79	31.61	31.61	0.60%	549,095
Dec 31, 2025	31.41	31.52	31.10	31.42	31.42	0.03%	1,067,527
Dec 30, 2025	31.87	31.95	31.39	31.41	31.41	-1.54%	399,982
Dec 29, 2025	32.33	32.42	31.86	31.90	31.90	-1.24%	302,288
Dec 26, 2025	32.58	32.58	32.10	32.30	32.30	-0.58%	257,419
Dec 24, 2025	32.42	32.57	32.21	32.49	32.49	0.12%	264,000
Dec 23, 2025	32.40	32.81	32.34	32.45	32.45	0.09%	553,930
Dec 22, 2025	32.19	32.52	32.01	32.42	32.42	1.89%	579,345
Dec 19, 2025	31.87	31.97	31.48	31.82	31.82	-0.41%	4,029,776
Dec 18, 2025	32.24	32.52	31.64	31.95	31.95	-0.09%	776,049
Dec 17, 2025	32.21	32.69	31.80	31.98	31.98	-0.87%	824,256
Dec 16, 2025	32.67	32.90	32.04	32.26	32.26	-1.32%	740,240
Dec 15, 2025	32.65	32.91	32.37	32.69	32.69	0.37%	762,394
Dec 12, 2025	32.86	33.06	32.35	32.57	32.38	-0.85%	853,598
Dec 11, 2025	32.61	33.17	32.60	32.85	32.66	0.55%	621,412
Dec 10, 2025	32.10	33.11	31.97	32.67	32.48	1.46%	935,648
Dec 9, 2025	32.63	33.05	32.14	32.20	32.01	-1.41%	672,916
Dec 8, 2025	32.64	33.23	32.45	32.66	32.47	1.02%	907,220
Dec 5, 2025	32.43	32.71	32.26	32.33	32.14	-0.92%	616,955
Dec 4, 2025	32.36	32.75	31.91	32.63	32.44	0.21%	502,200
Dec 3, 2025	31.96	32.69	31.74	32.56	32.37	2.33%	588,576
Dec 2, 2025	31.90	32.13	31.68	31.82	31.63	-0.19%	499,898
Dec 1, 2025	31.35	31.98	31.16	31.88	31.69	1.01%	469,175
Nov 28, 2025	31.73	31.90	31.35	31.56	31.38	-0.22%	236,180
Nov 26, 2025	31.38	31.94	31.27	31.63	31.45	0.29%	1,085,848
Nov 25, 2025	30.91	32.02	30.89	31.54	31.36	2.74%	1,000,800
Nov 24, 2025	30.49	30.97	30.15	30.70	30.52	0.46%	504,735
Nov 21, 2025	29.41	30.81	29.38	30.56	30.38	3.95%	582,454
Nov 20, 2025	30.17	30.51	29.34	29.40	29.23	-1.04%	431,468
Nov 19, 2025	29.58	30.00	29.38	29.71	29.54	0.58%	457,810
Nov 18, 2025	29.15	29.92	29.02	29.54	29.37	1.16%	600,820
Nov 17, 2025	30.44	30.55	29.08	29.20	29.03	-4.14%	451,854
Nov 14, 2025	29.95	30.53	29.50	30.46	30.28	1.47%	512,999
Nov 13, 2025	30.70	31.08	29.91	30.02	29.84	-2.53%	673,842
Nov 12, 2025	31.28	31.74	30.47	30.80	30.62	-1.28%	584,833
Nov 11, 2025	31.01	31.32	30.58	31.20	31.02	0.84%	499,347
Nov 10, 2025	31.00	31.19	30.71	30.94	30.76	0.10%	459,017
Nov 7, 2025	30.56	31.00	30.25	30.91	30.73	1.15%	745,860