Register for real-time alerts, custom portfolio, and market movers
SBCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 28.23 | 0.86 | 3.14% | 27.93 | 28.25 | 27.62 | 454,933 |
| Sep 18 2024 | 27.37 | 0.09 | 0.33% | 27.22 | 28.35 | 26.84 | 442,613 |
| Sep 17 2024 | 27.28 | 0.21 | 0.78% | 27.195 | 27.915 | 27.17 | 254,609 |
| Sep 16 2024 | 27.07 | -0.04 | -0.15% | 27.10 | 27.375 | 26.55 | 440,278 |
| Sep 13 2024 | 27.11 | 0.80 | 3.04% | 26.56 | 27.12 | 26.43 | 455,365 |
| Sep 12 2024 | 26.31 | 0.14 | 0.53% | 26.33 | 26.44 | 25.97 | 243,904 |
| Sep 11 2024 | 26.17 | -0.41 | -1.54% | 26.25 | 26.33 | 25.57 | 292,298 |
| Sep 10 2024 | 26.58 | 0.04 | 0.15% | 26.43 | 26.64 | 25.84 | 382,242 |
| Sep 09 2024 | 26.54 | 0.08 | 0.30% | 26.50 | 26.69 | 26.195 | 409,083 |
| Sep 06 2024 | 26.46 | -0.56 | -2.07% | 27.145 | 27.24 | 26.32 | 549,608 |
| Sep 05 2024 | 27.02 | -0.15 | -0.55% | 27.15 | 27.48 | 26.85 | 321,370 |
| Sep 04 2024 | 27.17 | -0.04 | -0.15% | 27.05 | 27.37 | 26.94 | 391,186 |
| Sep 03 2024 | 27.21 | -0.15 | -0.55% | 27.29 | 27.38 | 26.76 | 392,922 |
| Aug 30 2024 | 27.36 | 0.13 | 0.48% | 27.23 | 27.50 | 26.97 | 243,527 |
| Aug 29 2024 | 27.23 | 0.03 | 0.11% | 27.57 | 27.57 | 26.89 | 224,142 |
| Aug 28 2024 | 27.20 | 0.35 | 1.30% | 26.68 | 27.38 | 25.585 | 233,087 |
| Aug 27 2024 | 26.85 | -0.57 | -2.08% | 27.24 | 27.37 | 26.82 | 226,261 |
| Aug 26 2024 | 27.42 | -0.18 | -0.65% | 27.81 | 27.98 | 27.36 | 396,132 |
| Aug 23 2024 | 27.60 | 1.72 | 6.65% | 26.16 | 27.71 | 25.81 | 582,347 |
| Aug 22 2024 | 25.88 | 0.03 | 0.12% | 25.77 | 26.08 | 25.755 | 233,597 |
| Aug 21 2024 | 25.85 | 0.18 | 0.70% | 25.88 | 25.91 | 25.56 | 248,985 |
| Aug 20 2024 | 25.67 | -0.51 | -1.95% | 26.11 | 26.11 | 25.64 | 381,093 |
| Aug 19 2024 | 26.18 | -0.03 | -0.11% | 26.19 | 26.30 | 26.05 | 526,263 |
| Aug 16 2024 | 26.21 | 0.23 | 0.89% | 26.10 | 26.47 | 25.96 | 363,575 |
| Aug 15 2024 | 25.98 | 0.56 | 2.20% | 26.09 | 26.52 | 25.87 | 291,127 |
| Aug 14 2024 | 25.42 | -0.19 | -0.74% | 25.70 | 25.70 | 25.11 | 196,338 |
| Aug 13 2024 | 25.61 | 0.44 | 1.75% | 25.47 | 25.64 | 24.90 | 301,293 |
| Aug 12 2024 | 25.17 | -0.31 | -1.22% | 25.79 | 26.005 | 25.005 | 250,531 |
| Aug 09 2024 | 25.48 | -0.26 | -1.01% | 25.69 | 25.79 | 25.28 | 268,866 |
| Aug 08 2024 | 25.74 | 0.69 | 2.75% | 25.56 | 25.885 | 25.335 | 325,164 |
| Aug 07 2024 | 25.05 | -0.01 | -0.04% | 25.43 | 26.255 | 24.74 | 560,581 |
| Aug 06 2024 | 25.06 | 0.21 | 0.85% | 25.00 | 25.38 | 24.58 | 434,705 |
| Aug 05 2024 | 24.85 | -0.60 | -2.36% | 24.15 | 25.01 | 23.455 | 712,666 |
| Aug 02 2024 | 25.45 | -1.15 | -4.32% | 25.51 | 25.85 | 25.04 | 677,358 |
| Aug 01 2024 | 26.60 | -1.24 | -4.45% | 27.82 | 27.89 | 26.37 | 515,231 |
| Jul 31 2024 | 27.84 | -0.02 | -0.07% | 27.82 | 28.66 | 27.545 | 483,543 |
| Jul 30 2024 | 27.86 | -0.06 | -0.21% | 28.13 | 28.32 | 27.01 | 675,643 |
| Jul 29 2024 | 27.92 | -0.78 | -2.72% | 28.19 | 28.84 | 27.79 | 528,168 |
| Jul 26 2024 | 28.70 | 0.04 | 0.14% | 28.94 | 29.44 | 28.16 | 584,328 |
| Jul 25 2024 | 28.66 | 0.77 | 2.76% | 28.12 | 29.14 | 28.12 | 772,038 |
| Jul 24 2024 | 27.89 | -0.68 | -2.38% | 28.33 | 28.87 | 27.75 | 451,997 |
| Jul 23 2024 | 28.57 | 0.54 | 1.93% | 27.71 | 28.91 | 27.71 | 586,266 |
| Jul 22 2024 | 28.03 | 0.53 | 1.93% | 27.34 | 28.10 | 27.05 | 351,562 |
| Jul 19 2024 | 27.50 | 0.04 | 0.15% | 27.53 | 27.99 | 27.30 | 582,959 |
| Jul 18 2024 | 27.46 | -0.53 | -1.89% | 27.62 | 28.275 | 27.16 | 701,104 |
| Jul 17 2024 | 27.99 | 0.37 | 1.34% | 27.75 | 28.32 | 27.65 | 874,312 |
| Jul 16 2024 | 27.62 | 1.17 | 4.42% | 26.75 | 27.86 | 26.35 | 970,848 |
| Jul 15 2024 | 26.45 | 0.91 | 3.56% | 25.98 | 26.70 | 25.9551 | 560,987 |
| Jul 12 2024 | 25.54 | -0.09 | -0.35% | 25.83 | 26.10 | 25.52 | 618,348 |
| Jul 11 2024 | 25.63 | 1.17 | 4.78% | 24.75 | 25.79 | 24.545 | 681,817 |
| Jul 10 2024 | 24.46 | 0.79 | 3.34% | 23.71 | 24.48 | 23.66 | 440,402 |
| Jul 09 2024 | 23.67 | 0.42 | 1.81% | 23.25 | 23.71 | 23.05 | 408,131 |
| Jul 08 2024 | 23.25 | 0.25 | 1.09% | 23.20 | 23.465 | 23.05 | 273,538 |
| Jul 05 2024 | 23.00 | -0.25 | -1.08% | 23.21 | 23.39 | 22.97 | 263,649 |
| Jul 03 2024 | 23.25 | -0.45 | -1.90% | 23.72 | 23.72 | 23.25 | 142,303 |
| Jul 02 2024 | 23.70 | 0.30 | 1.28% | 23.39 | 23.83 | 23.15 | 217,958 |
| Jul 01 2024 | 23.40 | -0.24 | -1.02% | 23.54 | 23.82 | 23.21 | 442,115 |
| Jun 28 2024 | 23.64 | 0.42 | 1.81% | 23.53 | 23.95 | 23.46 | 647,654 |
| Jun 27 2024 | 23.22 | 0.39 | 1.71% | 22.84 | 23.25 | 22.63 | 202,488 |
| Jun 26 2024 | 22.83 | 0.21 | 0.93% | 22.48 | 22.96 | 22.37 | 230,664 |
| Jun 25 2024 | 22.62 | -0.37 | -1.61% | 22.95 | 23.05 | 22.60 | 294,577 |
| Jun 24 2024 | 22.99 | 0.52 | 2.31% | 22.58 | 23.18 | 22.555 | 314,046 |
