SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.90	32.21	31.60	31.73	31.73	0.32%	1,033,141
Apr 27, 2026	31.25	31.83	31.23	31.63	31.63	1.22%	981,615
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
Feb 11, 2026	34.62	34.87	33.61	33.94	33.73	-1.19%	554,912
Feb 10, 2026	34.64	35.11	34.06	34.35	34.13	-1.18%	493,609
Feb 9, 2026	34.98	35.31	34.76	34.76	34.54	-0.94%	818,285
Feb 6, 2026	34.95	35.55	34.80	35.09	34.87	1.27%	1,031,167
Feb 5, 2026	34.51	35.04	34.29	34.65	34.43	0.46%	1,221,695
Feb 4, 2026	34.49	35.24	34.35	34.49	34.27	0.97%	954,446
Feb 3, 2026	33.48	34.62	33.48	34.16	33.94	2.31%	1,328,230
Feb 2, 2026	33.54	34.15	33.34	33.39	33.18	-0.15%	933,625
Jan 30, 2026	33.33	34.25	33.11	33.44	33.23	-1.99%	964,016
Jan 29, 2026	33.66	34.18	33.42	34.12	33.91	1.67%	1,139,285
Jan 28, 2026	33.70	34.09	33.45	33.56	33.35	-0.24%	586,748
Jan 27, 2026	33.46	33.82	33.25	33.64	33.43	0.72%	507,588
Jan 26, 2026	33.30	33.76	32.82	33.40	33.19	0.09%	573,991
Jan 23, 2026	34.60	34.79	33.20	33.37	33.16	-4.05%	806,789
Jan 22, 2026	34.76	35.46	34.76	34.78	34.56	0.17%	881,135
Jan 21, 2026	33.31	34.92	33.03	34.72	34.50	4.74%	887,686
Jan 20, 2026	33.17	33.64	33.11	33.15	32.94	-2.00%	515,494
Jan 16, 2026	33.88	34.14	33.13	33.83	33.61	-0.57%	600,918
Jan 15, 2026	32.79	34.07	32.44	34.02	33.81	3.69%	758,670
Jan 14, 2026	32.20	32.91	32.10	32.81	32.60	1.45%	554,143
Jan 13, 2026	32.45	32.49	32.00	32.34	32.14	0.03%	611,993
Jan 12, 2026	32.42	32.62	32.11	32.33	32.13	-1.16%	430,065
Jan 9, 2026	32.98	33.29	32.62	32.71	32.50	-0.97%	457,981
Jan 8, 2026	32.17	33.57	32.17	33.03	32.82	2.07%	661,713
Jan 7, 2026	32.56	32.57	31.63	32.36	32.16	-0.55%	533,566
Jan 6, 2026	32.33	32.95	32.20	32.54	32.34	0.03%	559,457
Jan 5, 2026	31.51	32.82	31.51	32.53	32.33	2.91%	680,338
Jan 2, 2026	31.46	31.69	30.79	31.61	31.41	0.60%	550,211
Dec 31, 2025	31.41	31.52	31.10	31.42	31.22	0.03%	1,077,492
Dec 30, 2025	31.87	31.95	31.39	31.41	31.21	-1.54%	418,836
Dec 29, 2025	32.33	32.42	31.86	31.90	31.70	-1.24%	309,931
Dec 26, 2025	32.58	32.58	32.10	32.30	32.10	-0.58%	258,519
Dec 24, 2025	32.42	32.57	32.21	32.49	32.29	0.12%	264,000
Dec 23, 2025	32.40	32.81	32.34	32.45	32.25	0.09%	588,330
Dec 22, 2025	32.19	32.52	32.01	32.42	32.22	1.89%	584,653
Dec 19, 2025	31.87	31.97	31.48	31.82	31.62	-0.41%	4,049,761
Dec 18, 2025	32.24	32.52	31.64	31.95	31.75	-0.09%	1,021,341
Dec 17, 2025	32.21	32.69	31.80	31.98	31.78	-0.87%	824,256
Dec 16, 2025	32.67	32.90	32.04	32.26	32.06	-1.32%	740,240
Dec 15, 2025	32.65	32.91	32.37	32.69	32.48	0.37%	762,394
Dec 12, 2025	32.86	33.06	32.35	32.57	32.18	-0.85%	853,598
Dec 11, 2025	32.61	33.17	32.60	32.85	32.45	0.55%	621,412
Dec 10, 2025	32.10	33.11	31.97	32.67	32.27	1.46%	935,648
Dec 9, 2025	32.63	33.05	32.14	32.20	31.81	-1.41%	672,916
Dec 8, 2025	32.64	33.23	32.45	32.66	32.26	1.02%	907,220
Dec 5, 2025	32.43	32.71	32.26	32.33	31.94	-0.92%	616,955
Dec 4, 2025	32.36	32.75	31.91	32.63	32.24	0.21%	502,200
Dec 3, 2025	31.96	32.69	31.74	32.56	32.17	2.33%	588,576