SFB(SFB)
SFB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $18.42 | $18.45 | $18.10 | $18.16 | 22,712 |
| 10/6/2026 | $18.71 | $19.18 | $18.56 | $18.56 | 17,000 |
| 10/5/2026 | $19.07 | $19.07 | $18.73 | $18.77 | 8,100 |
| 10/2/2026 | $19.11 | $19.19 | $18.85 | $18.91 | 12,800 |
| 10/1/2026 | $18.88 | $18.93 | $18.63 | $18.81 | 11,400 |
| 9/30/2026 | $18.82 | $19.20 | $18.81 | $18.96 | 14,800 |
| 9/29/2026 | $19.18 | $19.45 | $18.81 | $18.82 | 10,949 |
| 9/28/2026 | $19.06 | $19.13 | $18.90 | $19.06 | 16,130 |
| 9/25/2026 | $19.17 | $19.45 | $19.16 | $19.16 | 10,200 |
| 9/24/2026 | $19.02 | $19.24 | $19.02 | $19.18 | 12,400 |
| 9/23/2026 | $19.08 | $19.39 | $18.95 | $19.11 | 14,407 |
| 9/22/2026 | $19.12 | $19.38 | $19.12 | $19.19 | 6,400 |
| 9/21/2026 | $19.15 | $19.36 | $19.14 | $19.22 | 12,400 |
| 9/18/2026 | $19.20 | $19.33 | $19.08 | $19.14 | 14,806 |
| 9/17/2026 | $19.20 | $19.43 | $19.03 | $19.31 | 14,400 |
| 9/16/2026 | $19.08 | $19.33 | $19.08 | $19.19 | 16,027 |
| 9/15/2026 | $19.21 | $19.42 | $19.05 | $19.05 | 9,343 |
| 9/14/2026 | $19.03 | $19.69 | $19.03 | $19.38 | 16,900 |
| 9/11/2026 | $19.36 | $19.48 | $18.89 | $19.18 | 13,100 |
| 9/10/2026 | $19.65 | $19.68 | $19.11 | $19.48 | 9,000 |
| 9/9/2026 | $19.74 | $19.83 | $19.55 | $19.57 | 9,325 |
| 9/8/2026 | $19.79 | $19.83 | $19.62 | $19.74 | 10,604 |
| 9/4/2026 | $19.73 | $19.84 | $19.65 | $19.69 | 5,900 |
| 9/3/2026 | $19.71 | $19.76 | $19.65 | $19.65 | 21,028 |
| 9/2/2026 | $19.74 | $19.76 | $19.67 | $19.71 | 12,000 |
| 9/1/2026 | $19.66 | $19.70 | $19.64 | $19.69 | 9,300 |
| 8/31/2026 | $19.70 | $19.70 | $19.64 | $19.66 | 15,600 |
| 8/28/2026 | $19.73 | $19.73 | $19.67 | $19.71 | 9,343 |
| 8/27/2026 | $19.70 | $19.83 | $19.65 | $19.67 | 11,000 |
| 8/26/2026 | $19.75 | $19.79 | $19.65 | $19.65 | 13,200 |
| 8/25/2026 | $19.59 | $19.72 | $19.55 | $19.68 | 14,600 |
| 8/24/2026 | $19.63 | $19.65 | $19.50 | $19.57 | 5,136 |
| 8/21/2026 | $19.57 | $19.68 | $19.50 | $19.50 | 14,500 |
| 8/20/2026 | $19.54 | $19.70 | $19.45 | $19.49 | 15,000 |
| 8/19/2026 | $19.50 | $19.69 | $19.45 | $19.54 | 5,300 |
| 8/18/2026 | $19.55 | $19.55 | $19.31 | $19.48 | 8,900 |
| 8/17/2026 | $19.60 | $19.62 | $19.53 | $19.55 | 10,812 |
| 8/14/2026 | $19.59 | $19.60 | $19.55 | $19.55 | 10,500 |
| 8/13/2026 | $19.53 | $19.65 | $19.51 | $19.64 | 5,100 |
| 8/12/2026 | $19.65 | $19.65 | $19.51 | $19.56 | 16,600 |
| 8/11/2026 | $19.70 | $19.73 | $19.50 | $19.52 | 14,600 |
| 8/10/2026 | $19.64 | $19.78 | $19.60 | $19.63 | 14,500 |
| 8/7/2026 | $19.67 | $19.79 | $19.66 | $19.66 | 8,600 |
| 8/6/2026 | $19.69 | $19.80 | $19.64 | $19.66 | 29,600 |
| 8/5/2026 | $19.85 | $19.85 | $19.72 | $19.77 | 10,800 |
| 8/4/2026 | $19.81 | $19.87 | $19.70 | $19.80 | 10,600 |
| 8/3/2026 | $19.80 | $19.80 | $19.73 | $19.73 | 2,800 |
| 7/31/2026 | $19.67 | $19.72 | $19.64 | $19.72 | 16,700 |
| 7/30/2026 | $19.62 | $19.78 | $19.62 | $19.63 | 6,700 |
| 7/29/2026 | $19.65 | $19.83 | $19.62 | $19.69 | 7,700 |
| 7/28/2026 | $19.80 | $19.82 | $19.65 | $19.65 | 8,200 |
| 7/27/2026 | $19.71 | $19.79 | $19.64 | $19.74 | 10,414 |
| 7/24/2026 | $19.60 | $19.79 | $19.60 | $19.71 | 19,300 |
| 7/23/2026 | $19.79 | $19.79 | $19.65 | $19.67 | 7,120 |
| 7/22/2026 | $19.79 | $19.82 | $19.63 | $19.80 | 33,900 |
| 7/21/2026 | $19.67 | $19.78 | $19.64 | $19.77 | 15,400 |
| 7/20/2026 | $19.65 | $19.81 | $19.65 | $19.77 | 9,400 |
| 7/17/2026 | $19.79 | $19.79 | $19.69 | $19.74 | 2,600 |
| 7/16/2026 | $19.73 | $19.79 | $19.62 | $19.75 | 5,500 |
| 7/15/2026 | $19.66 | $19.70 | $19.53 | $19.70 | 43,100 |
| 7/14/2026 | $19.46 | $19.64 | $19.46 | $19.56 | 5,400 |
| 7/13/2026 | $19.63 | $19.63 | $19.46 | $19.46 | 6,000 |
| 7/10/2026 | $19.56 | $19.63 | $19.52 | $19.52 | 8,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
