Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SBCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21 2024 | 22.47 | -0.12 | -0.53% | 22.70 | 22.70 | 22.165 | 1,172,020 |
| Jun 20 2024 | 22.59 | 0.18 | 0.80% | 22.24 | 22.62 | 22.18 | 318,676 |
| Jun 18 2024 | 22.41 | -0.25 | -1.10% | 22.60 | 22.85 | 22.36 | 415,688 |
| Jun 17 2024 | 22.66 | 0.32 | 1.43% | 22.39 | 22.68 | 22.05 | 452,236 |
| Jun 14 2024 | 22.34 | -0.44 | -1.93% | 22.36 | 23.0216 | 22.13 | 481,599 |
| Jun 13 2024 | 22.78 | -0.39 | -1.68% | 23.13 | 23.16 | 22.54 | 272,634 |
| Jun 12 2024 | 23.17 | 0.76 | 3.39% | 23.11 | 23.72 | 22.955 | 490,849 |
| Jun 11 2024 | 22.41 | 0.13 | 0.58% | 22.05 | 22.48 | 22.03 | 384,174 |
| Jun 10 2024 | 22.28 | -0.46 | -2.02% | 22.35 | 22.40 | 22.00 | 362,704 |
| Jun 07 2024 | 22.74 | -0.22 | -0.96% | 22.66 | 22.88 | 22.55 | 457,864 |
| Jun 06 2024 | 22.96 | 0.20 | 0.88% | 22.67 | 23.005 | 22.59 | 202,743 |
| Jun 05 2024 | 22.76 | 0.02 | 0.09% | 22.85 | 22.92 | 22.57 | 178,686 |
| Jun 04 2024 | 22.74 | -0.44 | -1.90% | 22.93 | 23.05 | 22.66 | 202,600 |
| Jun 03 2024 | 23.18 | -0.49 | -2.07% | 23.97 | 23.97 | 23.02 | 267,980 |
| May 31 2024 | 23.67 | 0.88 | 3.86% | 23.36 | 23.79 | 23.03 | 550,794 |
| May 30 2024 | 22.79 | 0.45 | 2.01% | 22.70 | 22.97 | 22.54 | 328,740 |
| May 29 2024 | 22.34 | -0.65 | -2.83% | 22.50 | 22.63 | 22.29 | 347,349 |
| May 28 2024 | 22.99 | -0.22 | -0.95% | 23.14 | 23.41 | 22.88 | 478,478 |
| May 24 2024 | 23.21 | 0.05 | 0.22% | 23.26 | 23.29 | 22.96 | 199,093 |
| May 23 2024 | 23.16 | -0.68 | -2.85% | 23.93 | 23.98 | 23.105 | 297,292 |
| May 22 2024 | 23.84 | -0.23 | -0.96% | 24.04 | 24.09 | 23.43 | 378,790 |
| May 21 2024 | 24.07 | 0.02 | 0.08% | 23.94 | 24.22 | 23.89 | 296,699 |
| May 20 2024 | 24.05 | -0.36 | -1.47% | 24.42 | 24.47 | 24.04 | 255,421 |
| May 17 2024 | 24.41 | 0.34 | 1.41% | 24.22 | 24.57 | 24.08 | 501,104 |
| May 16 2024 | 24.07 | -0.04 | -0.17% | 24.14 | 24.465 | 23.98 | 265,166 |
| May 15 2024 | 24.11 | 0.07 | 0.29% | 24.40 | 24.49 | 23.94 | 526,783 |
| May 14 2024 | 24.04 | -0.05 | -0.21% | 24.11 | 24.37 | 23.87 | 246,543 |
| May 13 2024 | 24.09 | -0.21 | -0.86% | 24.53 | 24.70 | 24.02 | 289,624 |
| May 10 2024 | 24.30 | -0.17 | -0.69% | 24.45 | 24.535 | 24.21 | 391,967 |
| May 09 2024 | 24.47 | 0.18 | 0.74% | 24.37 | 24.48 | 24.21 | 273,029 |
| May 08 2024 | 24.29 | 0.06 | 0.25% | 23.96 | 24.33 | 23.84 | 193,553 |
| May 07 2024 | 24.23 | -0.46 | -1.86% | 24.65 | 24.825 | 24.21 | 253,781 |
| May 06 2024 | 24.69 | 0.57 | 2.36% | 24.22 | 24.85 | 24.15 | 505,974 |
| May 03 2024 | 24.12 | 0.21 | 0.88% | 24.41 | 24.41 | 24.05 | 241,435 |
| May 02 2024 | 23.91 | 0.40 | 1.70% | 23.65 | 24.10 | 23.595 | 384,786 |
| May 01 2024 | 23.51 | 0.44 | 1.91% | 23.26 | 24.16 | 23.18 | 353,554 |
| Apr 30 2024 | 23.07 | -0.49 | -2.08% | 23.32 | 23.605 | 23.04 | 383,245 |
| Apr 29 2024 | 23.56 | 0.18 | 0.77% | 23.35 | 23.72 | 23.025 | 602,960 |
| Apr 26 2024 | 23.38 | -0.26 | -1.10% | 23.41 | 23.82 | 23.00 | 547,139 |
| Apr 25 2024 | 23.64 | -0.28 | -1.17% | 23.70 | 23.75 | 23.24 | 561,506 |
| Apr 24 2024 | 23.92 | -0.09 | -0.37% | 23.61 | 23.98 | 23.42 | 331,168 |
| Apr 23 2024 | 24.01 | 0.83 | 3.58% | 23.13 | 24.07 | 22.505 | 620,414 |
| Apr 22 2024 | 23.18 | 0.39 | 1.71% | 22.87 | 23.33 | 22.68 | 505,632 |
| Apr 19 2024 | 22.79 | 0.32 | 1.42% | 22.45 | 22.945 | 22.33 | 857,330 |
| 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% | 22.05 | 22.25 | 21.90 | 278,285 |
| 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% | 23.48 | 23.53 | 22.60 | 657,152 |
| 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 | 244,804 |
| 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% | 24.43 | 24.55 | 24.00 | 483,954 |
| Apr 01 2024 | 24.76 | -0.63 | -2.48% | 25.58 | 25.58 | 24.57 | 357,746 |
