SBFG(SBFG)
SBFG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.72 | $22.12 | $21.63 | $21.77 | 5,318 |
| 5/19/2026 | $21.10 | $21.70 | $21.10 | $21.58 | 5,400 |
| 5/18/2026 | $21.26 | $21.76 | $21.26 | $21.40 | 6,430 |
| 5/15/2026 | $21.60 | $21.60 | $21.26 | $21.26 | 9,016 |
| 5/14/2026 | $21.95 | $22.27 | $21.87 | $21.87 | 4,900 |
| 5/13/2026 | $22.14 | $23.00 | $21.96 | $21.96 | 4,228 |
| 5/12/2026 | $22.34 | $22.48 | $21.95 | $22.48 | 5,200 |
| 5/11/2026 | $21.68 | $22.34 | $21.68 | $22.34 | 6,633 |
| 5/8/2026 | $22.65 | $22.78 | $22.28 | $22.28 | 6,234 |
| 5/7/2026 | $22.54 | $22.97 | $22.50 | $22.80 | 5,519 |
| 5/6/2026 | $21.79 | $22.66 | $21.79 | $22.47 | 9,500 |
| 5/5/2026 | $21.34 | $21.79 | $21.34 | $21.79 | 5,202 |
| 5/4/2026 | $21.69 | $22.35 | $21.15 | $21.53 | 18,732 |
| 5/1/2026 | $20.86 | $21.69 | $20.86 | $21.69 | 5,700 |
| 4/30/2026 | $21.04 | $21.48 | $20.82 | $20.84 | 8,600 |
| 4/29/2026 | $21.90 | $22.09 | $21.25 | $21.25 | 17,900 |
| 4/28/2026 | $22.98 | $23.00 | $22.34 | $22.47 | 12,100 |
| 4/27/2026 | $22.16 | $23.00 | $22.16 | $22.34 | 11,400 |
| 4/24/2026 | $21.32 | $22.18 | $21.32 | $22.18 | 4,708 |
| 4/23/2026 | $20.93 | $22.04 | $20.93 | $21.31 | 4,700 |
| 4/22/2026 | $20.88 | $21.67 | $20.88 | $21.59 | 7,200 |
| 4/21/2026 | $21.82 | $21.82 | $20.99 | $20.99 | 4,736 |
| 4/20/2026 | $22.28 | $22.55 | $21.92 | $21.92 | 11,115 |
| 4/17/2026 | $22.22 | $22.70 | $22.18 | $22.54 | 10,800 |
| 4/16/2026 | $22.00 | $22.00 | $21.94 | $21.94 | 3,100 |
| 4/15/2026 | $22.38 | $22.42 | $22.05 | $22.17 | 5,525 |
| 4/14/2026 | $22.36 | $22.53 | $22.20 | $22.53 | 4,709 |
| 4/13/2026 | $22.06 | $22.70 | $21.25 | $22.43 | 9,903 |
| 4/10/2026 | $22.31 | $22.60 | $22.09 | $22.30 | 4,205 |
| 4/9/2026 | $21.98 | $22.22 | $21.14 | $22.22 | 7,837 |
| 4/8/2026 | $21.46 | $22.37 | $21.46 | $22.37 | 13,800 |
| 4/7/2026 | $20.68 | $21.11 | $20.68 | $21.07 | 9,100 |
| 4/6/2026 | $20.42 | $21.09 | $20.42 | $20.62 | 15,900 |
| 4/2/2026 | $20.53 | $21.18 | $20.34 | $20.48 | 9,821 |
| 4/1/2026 | $20.94 | $21.19 | $20.76 | $20.76 | 8,044 |
| 3/31/2026 | $21.36 | $21.36 | $20.90 | $21.00 | 12,600 |
| 3/30/2026 | $20.73 | $21.22 | $20.65 | $21.22 | 10,049 |
| 3/27/2026 | $20.54 | $20.74 | $20.27 | $20.58 | 7,713 |
| 3/26/2026 | $20.02 | $20.84 | $20.02 | $20.60 | 10,000 |
| 3/25/2026 | $20.63 | $20.63 | $20.16 | $20.18 | 7,900 |
| 3/24/2026 | $20.76 | $20.76 | $20.47 | $20.47 | 5,200 |
| 3/23/2026 | $20.24 | $20.82 | $20.24 | $20.82 | 10,613 |
| 3/20/2026 | $19.97 | $20.29 | $19.93 | $19.98 | 40,200 |
| 3/19/2026 | $19.90 | $20.20 | $19.81 | $20.01 | 8,835 |
| 3/18/2026 | $20.23 | $20.23 | $19.87 | $19.89 | 16,003 |
| 3/17/2026 | $20.31 | $20.69 | $20.18 | $20.24 | 21,738 |
| 3/16/2026 | $20.09 | $20.31 | $20.01 | $20.31 | 9,300 |
| 3/13/2026 | $20.36 | $20.36 | $19.88 | $19.88 | 9,900 |
| 3/12/2026 | $20.00 | $20.83 | $19.54 | $20.27 | 18,000 |
| 3/11/2026 | $20.00 | $20.35 | $19.75 | $20.23 | 18,910 |
| 3/10/2026 | $20.12 | $20.37 | $19.97 | $20.16 | 12,100 |
| 3/9/2026 | $20.11 | $20.55 | $19.95 | $20.37 | 13,300 |
| 3/6/2026 | $20.31 | $20.44 | $20.11 | $20.37 | 13,241 |
| 3/5/2026 | $20.66 | $20.66 | $20.35 | $20.63 | 10,600 |
| 3/4/2026 | $20.52 | $20.72 | $20.47 | $20.64 | 8,900 |
| 3/3/2026 | $20.31 | $20.75 | $20.12 | $20.56 | 14,608 |
| 3/2/2026 | $20.61 | $20.96 | $19.95 | $20.71 | 15,100 |
| 2/27/2026 | $21.20 | $21.48 | $20.75 | $20.76 | 27,700 |
| 2/26/2026 | $20.99 | $21.37 | $20.99 | $21.20 | 8,240 |
| 2/25/2026 | $20.77 | $21.08 | $20.76 | $21.07 | 8,300 |
| 2/24/2026 | $21.21 | $21.26 | $20.81 | $20.81 | 7,424 |
| 2/23/2026 | $21.69 | $21.69 | $21.03 | $21.20 | 14,200 |
| 2/20/2026 | $21.30 | $21.66 | $21.18 | $21.66 | 9,626 |