SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	34.18	34.26	34.06	34.16	-	-0.38%	25,943
Sep 15, 2026	34.10	34.61	34.10	34.29	34.29	0.35%	874,184
Sep 14, 2026	33.98	34.59	33.98	34.36	34.17	1.12%	1,012,592
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
Aug 4, 2026	35.00	35.64	34.80	35.38	35.18	1.35%	835,826
Aug 3, 2026	34.99	35.30	34.69	34.91	34.72	0.49%	1,147,760
Jul 31, 2026	34.60	35.00	33.55	34.74	34.55	0.49%	1,595,986
Jul 30, 2026	34.48	34.71	33.52	34.57	34.38	1.38%	1,481,111
Jul 29, 2026	32.83	34.36	32.83	34.10	33.91	1.34%	1,914,537
Jul 28, 2026	33.38	33.79	33.30	33.65	33.46	1.17%	874,490
Jul 27, 2026	33.74	33.97	33.24	33.26	33.08	-0.69%	872,904
Jul 24, 2026	33.18	33.75	32.67	33.49	33.30	1.33%	872,413
Jul 23, 2026	32.91	33.09	32.70	33.05	32.87	-0.99%	1,241,656
Jul 22, 2026	33.63	33.63	33.10	33.38	33.20	-0.80%	746,857
Jul 21, 2026	33.35	33.71	32.96	33.65	33.46	0.45%	933,494
Jul 20, 2026	33.83	34.02	33.36	33.50	33.31	-1.15%	1,064,274
Jul 17, 2026	34.07	34.35	33.64	33.89	33.70	-1.28%	1,001,351
Jul 16, 2026	33.30	34.61	33.27	34.33	34.14	3.31%	1,511,093
Jul 15, 2026	33.01	33.50	32.96	33.23	33.05	0.76%	1,259,336
Jul 14, 2026	32.97	33.11	32.72	32.98	32.80	0.03%	686,972
Jul 13, 2026	33.07	33.07	32.59	32.97	32.79	0.15%	679,602
Jul 10, 2026	32.57	33.09	32.45	32.92	32.74	1.20%	960,388
Jul 9, 2026	32.01	32.79	31.86	32.53	32.35	2.14%	970,820
Jul 8, 2026	32.53	32.64	31.68	31.85	31.67	-2.42%	1,496,657