Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 22.47 | 0.41 | 1.86% | 22.06 | 22.565 | 22.05 | 421,703 |
| Apr 17 2024 | 22.06 | 0.01 | 0.05% | 22.30 | 22.45 | 22.00 | 255,568 |
| Apr 16 2024 | 22.05 | -0.20 | -0.90% | 22.20 | 22.25 | 21.90 | 288,288 |
| Apr 15 2024 | 22.25 | -0.26 | -1.16% | 22.55 | 22.91 | 22.04 | 355,010 |
| Apr 12 2024 | 22.51 | -0.07 | -0.31% | 22.36 | 23.17 | 22.25 | 313,393 |
| Apr 11 2024 | 22.58 | -0.09 | -0.40% | 22.91 | 23.31 | 22.29 | 370,303 |
| Apr 10 2024 | 22.67 | -1.71 | -7.01% | 23.58 | 23.61 | 22.60 | 663,325 |
| Apr 09 2024 | 24.38 | 0.15 | 0.62% | 24.38 | 24.62 | 24.22 | 349,643 |
| Apr 08 2024 | 24.23 | 0.25 | 1.04% | 24.04 | 24.42 | 23.95 | 294,315 |
| Apr 05 2024 | 23.98 | 0.08 | 0.33% | 23.81 | 24.17 | 23.81 | 250,768 |
| Apr 04 2024 | 23.90 | -0.06 | -0.25% | 24.38 | 24.45 | 23.82 | 545,716 |
| Apr 03 2024 | 23.96 | -0.23 | -0.95% | 23.92 | 24.26 | 23.91 | 360,539 |
| Apr 02 2024 | 24.19 | -0.57 | -2.30% | 24.34 | 24.655 | 24.00 | 494,333 |
| Apr 01 2024 | 24.76 | -0.63 | -2.48% | 25.58 | 25.58 | 24.57 | 357,746 |
| Mar 28 2024 | 25.39 | 0.02 | 0.08% | 25.46 | 25.72 | 25.19 | 311,652 |
| Mar 27 2024 | 25.37 | 1.07 | 4.40% | 24.51 | 25.40 | 24.51 | 367,181 |
| Mar 26 2024 | 24.30 | -0.28 | -1.14% | 24.77 | 24.91 | 24.295 | 670,970 |
| Mar 25 2024 | 24.58 | -0.32 | -1.29% | 24.98 | 25.28 | 24.57 | 246,065 |
| Mar 22 2024 | 24.90 | -0.32 | -1.27% | 25.23 | 25.23 | 24.80 | 402,629 |
| Mar 21 2024 | 25.22 | 0.50 | 2.02% | 24.88 | 25.37 | 24.86 | 512,519 |
| Mar 20 2024 | 24.72 | 0.82 | 3.43% | 23.77 | 25.00 | 23.68 | 440,724 |
| Mar 19 2024 | 23.90 | 0.10 | 0.42% | 23.81 | 24.1448 | 23.79 | 330,020 |
| Mar 18 2024 | 23.80 | -0.18 | -0.75% | 23.95 | 24.12 | 23.64 | 323,263 |
| Mar 15 2024 | 23.98 | 0.37 | 1.57% | 23.45 | 24.00 | 23.45 | 1,548,104 |
| Mar 14 2024 | 23.61 | -0.84 | -3.44% | 24.09 | 24.145 | 23.31 | 627,958 |
| Mar 13 2024 | 24.45 | 0.01 | 0.04% | 24.28 | 24.73 | 24.28 | 209,349 |
| Mar 12 2024 | 24.44 | -0.39 | -1.57% | 24.73 | 24.90 | 24.25 | 324,184 |
| Mar 11 2024 | 24.83 | -0.28 | -1.12% | 25.02 | 25.17 | 24.83 | 209,678 |
| Mar 08 2024 | 25.11 | -0.03 | -0.12% | 25.54 | 25.73 | 25.00 | 301,505 |
| Mar 07 2024 | 25.14 | 0.16 | 0.64% | 25.41 | 25.62 | 24.97 | 410,673 |
| Mar 06 2024 | 24.98 | 0.20 | 0.81% | 24.90 | 25.445 | 24.40 | 415,215 |
| Mar 05 2024 | 24.78 | 1.12 | 4.73% | 23.55 | 24.87 | 23.485 | 413,697 |
| Mar 04 2024 | 23.66 | -0.37 | -1.54% | 23.97 | 24.37 | 23.57 | 273,122 |
| Mar 01 2024 | 24.03 | -0.11 | -0.46% | 24.00 | 24.08 | 23.51 | 272,006 |
| Feb 29 2024 | 24.14 | 0.55 | 2.33% | 24.17 | 24.53 | 23.78 | 304,576 |
| Feb 28 2024 | 23.59 | -0.39 | -1.63% | 23.67 | 23.92 | 23.56 | 262,776 |
| Feb 27 2024 | 23.98 | 0.11 | 0.46% | 24.15 | 24.25 | 23.83 | 234,674 |
| Feb 26 2024 | 23.87 | -0.10 | -0.42% | 23.98 | 24.13 | 23.65 | 246,940 |
| Feb 23 2024 | 23.97 | -0.08 | -0.33% | 24.04 | 24.44 | 23.88 | 365,423 |
| Feb 22 2024 | 24.05 | -0.18 | -0.74% | 24.11 | 24.43 | 23.755 | 325,754 |
| Feb 21 2024 | 24.23 | -0.31 | -1.26% | 24.35 | 24.425 | 24.12 | 412,065 |
| Feb 20 2024 | 24.54 | -0.49 | -1.96% | 24.62 | 24.99 | 24.51 | 253,411 |
| Feb 16 2024 | 25.03 | -0.42 | -1.65% | 25.12 | 25.31 | 24.90 | 298,583 |
| Feb 15 2024 | 25.45 | 0.94 | 3.84% | 24.78 | 25.71 | 24.59 | 420,361 |
| Feb 14 2024 | 24.51 | 0.20 | 0.82% | 24.71 | 25.04 | 24.02 | 421,512 |
| Feb 13 2024 | 24.31 | -1.03 | -4.06% | 24.32 | 24.8122 | 23.68 | 664,057 |
| Feb 12 2024 | 25.34 | 0.62 | 2.51% | 24.63 | 25.69 | 24.63 | 432,749 |
| Feb 09 2024 | 24.72 | 0.41 | 1.69% | 24.38 | 24.85 | 23.94 | 318,070 |
| Feb 08 2024 | 24.31 | 0.11 | 0.45% | 24.17 | 24.52 | 23.98 | 377,948 |
| Feb 07 2024 | 24.20 | -0.03 | -0.12% | 24.22 | 24.42 | 23.465 | 445,350 |
| Feb 06 2024 | 24.23 | 0.05 | 0.21% | 24.13 | 24.52 | 23.97 | 494,633 |
| Feb 05 2024 | 24.18 | 0.08 | 0.33% | 23.81 | 24.27 | 23.56 | 542,982 |
| Feb 02 2024 | 24.10 | 0.15 | 0.63% | 23.46 | 24.18 | 23.10 | 567,097 |
| Feb 01 2024 | 23.95 | -0.61 | -2.48% | 24.85 | 25.11 | 23.31 | 947,682 |
| Jan 31 2024 | 24.56 | -1.78 | -6.76% | 25.62 | 25.90 | 24.56 | 486,806 |
| Jan 30 2024 | 26.34 | -0.09 | -0.34% | 26.44 | 26.60 | 26.12 | 310,469 |
| Jan 29 2024 | 26.43 | 0.27 | 1.03% | 26.15 | 26.49 | 25.92 | 485,566 |
| Jan 26 2024 | 26.16 | -0.16 | -0.61% | 27.02 | 27.02 | 25.78 | 617,878 |
| Jan 25 2024 | 26.32 | -0.29 | -1.09% | 26.95 | 27.15 | 25.96 | 517,130 |
| Jan 24 2024 | 26.61 | -0.09 | -0.34% | 26.85 | 27.28 | 26.58 | 328,244 |
| Jan 23 2024 | 26.70 | -0.31 | -1.15% | 27.27 | 27.53 | 26.42 | 249,176 |
| Jan 22 2024 | 27.01 | 0.77 | 2.93% | 26.49 | 27.02 | 26.37 | 459,006 |
