Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	SBCF	24.41	24.41	24.05	24.12	0.21	241,435	3,412	21.50	26.72
2024-05-02	Q	SBCF	23.65	24.10	23.595	23.91	0.40	384,786	4,345	21.00	26.80
2024-05-01	Q	SBCF	23.26	24.16	23.18	23.51	0.44	353,554	4,473	21.02	26.31
2024-04-30	Q	SBCF	23.32	23.605	23.04	23.07	-0.49	383,245	3,772	21.00	25.68
2024-04-29	Q	SBCF	23.28	23.72	23.025	23.56	0.18	602,960	5,500	21.00	26.38
2024-04-26	Q	SBCF	23.41	23.82	23.00	23.38	-0.26	547,139	5,989	21.00	29.00
2024-04-25	Q	SBCF	23.70	23.75	23.24	23.64	-0.28	564,074	4,135	21.00	29.00
2024-04-24	Q	SBCF	23.61	23.98	23.42	23.92	-0.09	331,168	4,620	19.98	25.38
2024-04-23	Q	SBCF	23.13	24.07	22.505	24.01	0.86	620,414	5,836	19.79	26.71
2024-04-22	Q	SBCF	22.87	23.33	22.68	23.18	0.39	505,632	4,529	19.93	25.38
2024-04-19	Q	SBCF	22.33	22.945	22.33	22.79	0.32	857,329	8,379	21.00	26.59
2024-04-18	Q	SBCF	22.06	22.565	22.05	22.47	0.41	421,703	4,730	21.00	25.38
2024-04-17	Q	SBCF	22.30	22.42	22.00	22.06	0.01	255,568	3,019	21.00	25.95
2024-04-16	Q	SBCF	22.20	22.25	21.90	22.05	-0.20	288,288	4,051	21.00	25.95
2024-04-15	Q	SBCF	22.68	22.88	22.04	22.25	-0.26	355,010	3,927	19.79	25.28
2024-04-12	Q	SBCF	22.36	22.735	22.25	22.51	-0.07	313,393	3,631	22.00	24.68
2024-04-11	Q	SBCF	22.91	23.31	22.29	22.58	-0.09	370,303	3,369	22.00	25.93
2024-04-10	Q	SBCF	23.58	23.58	22.60	22.67	-1.71	663,324	4,966	22.00	24.68
2024-04-09	Q	SBCF	24.38	24.62	24.22	24.38	0.15	349,643	3,061	23.00	27.02
2024-04-08	Q	SBCF	24.04	24.42	24.04	24.23	0.25	294,315	2,145	23.00	24.58
2024-04-05	Q	SBCF	23.81	24.17	23.81	23.98	0.08	250,768	2,665	21.48	24.68
2024-04-04	Q	SBCF	24.38	24.45	23.82	23.90	-0.06	545,716	3,599	23.00	26.52
2024-04-03	Q	SBCF	23.92	24.26	23.91	23.96	-0.23	360,539	3,626	21.72	24.38
2024-04-02	Q	SBCF	24.34	24.655	24.00	24.19	-0.57	494,333	3,920	23.84	26.77
2024-04-01	Q	SBCF	25.58	25.58	24.57	24.76	-0.63	357,746	4,678	24.26	25.26
2024-03-29	Q	SBCF	25.46	25.72	25.19	25.39	0.02	0	0	24.88	25.90
2024-03-28	Q	SBCF	25.46	25.72	25.19	25.39	0.02	311,652	2,661	24.88	25.90
2024-03-27	Q	SBCF	24.51	25.40	24.51	25.37	1.07	367,181	3,696	24.86	25.35
2024-03-26	Q	SBCF	24.83	24.91	24.295	24.30	-0.28	670,970	3,125	23.00	24.68
2024-03-25	Q	SBCF	24.99	25.28	24.57	24.58	-0.32	245,765	2,670	23.00	26.68
2024-03-22	Q	SBCF	25.23	25.23	24.80	24.90	-0.32	402,629	4,533	24.92	27.25
2024-03-21	Q	SBCF	24.88	25.37	24.86	25.22	0.50	512,261	4,577	23.00	26.00
2024-03-20	Q	SBCF	23.77	25.00	23.68	24.72	0.82	440,724	4,550	24.43	25.13
2024-03-19	Q	SBCF	23.81	24.1448	23.79	23.90	0.10	330,032	3,207	23.64	24.28
2024-03-18	Q	SBCF	23.88	24.12	23.64	23.80	-0.18	323,263	3,575	18.29	24.08
2024-03-15	Q	SBCF	23.45	24.00	23.45	23.98	0.37	1,548,104	4,981	23.63	26.75
2024-03-14	Q	SBCF	24.09	24.145	23.31	23.61	-0.66	627,958	4,419	23.22	24.38
2024-03-13	Q	SBCF	24.28	24.73	24.28	24.45	0.01	209,346	2,702	23.00	24.98
2024-03-12	Q	SBCF	24.73	24.90	24.25	24.44	-0.39	324,184	3,591	24.18	24.72
2024-03-11	Q	SBCF	25.14	25.17	24.83	24.83	-0.28	209,678	2,979	23.00	24.98
2024-03-08	Q	SBCF	25.54	25.73	25.00	25.11	-0.03	301,505	3,437	25.13	25.18
2024-03-07	Q	SBCF	25.41	25.62	24.97	25.14	0.16	410,673	3,622	23.00	29.00
2024-03-06	Q	SBCF	24.90	25.445	24.40	24.98	0.20	415,215	4,942	23.00	29.00
2024-03-05	Q	SBCF	23.55	24.87	23.485	24.78	1.12	413,697	3,968	23.00	29.00
2024-03-04	Q	SBCF	23.97	24.37	23.57	23.66	-0.37	273,122	4,064	23.00	26.72
2024-03-01	Q	SBCF	23.86	24.08	23.51	24.03	-0.11	272,006	3,441	23.00	29.12
2024-02-29	Q	SBCF	24.17	24.53	23.78	24.14	0.55	304,576	3,394	23.00	26.16
2024-02-28	Q	SBCF	23.67	23.92	23.56	23.59	-0.39	262,776	3,223	23.00	26.72
2024-02-27	Q	SBCF	24.15	24.25	23.83	23.98	0.11	234,674	3,104	23.00	29.10
2024-02-26	Q	SBCF	23.98	24.13	23.65	23.87	-0.10	246,940	3,027	23.00	28.91
2024-02-23	Q	SBCF	24.04	24.44	23.895	23.97	-0.08	365,423	3,597	23.67	24.08
2024-02-22	Q	SBCF	24.11	24.43	23.755	24.05	-0.18	325,754	2,768	23.77	24.18
2024-02-21	Q	SBCF	24.35	24.425	24.12	24.23	-0.31	412,065	3,148	9.69	24.48
2024-02-20	Q	SBCF	24.62	24.99	24.51	24.54	-0.49	253,411	2,624	23.00	24.98
2024-02-19	Q	SBCF	25.12	25.31	24.90	25.03	-0.42	0	0	10.02	30.00
2024-02-16	Q	SBCF	25.12	25.31	24.90	25.03	-0.42	298,583	3,140	10.02	30.00
2024-02-15	Q	SBCF	24.78	25.71	24.59	25.45	0.94	420,361	3,706	22.99	25.70
2024-02-14	Q	SBCF	24.71	25.04	24.02	24.51	0.20	421,512	3,212	9.81	25.28
2024-02-13	Q	SBCF	24.32	24.8122	23.68	24.31	-1.03	664,057	5,675	9.74	24.38
2024-02-12	Q	SBCF	24.63	25.69	24.63	25.34	0.62	432,749	4,823	10.15	26.18
2024-02-09	Q	SBCF	24.38	24.85	23.94	24.72	0.41	318,070	4,190	9.89	25.28
2024-02-08	Q	SBCF	24.17	24.52	24.01	24.31	0.11	377,948	3,490	21.49	24.77
2024-02-07	Q	SBCF	24.22	24.42	23.465	24.20	-0.03	445,350	4,936	9.68	30.19
2024-02-06	Q	SBCF	24.13	24.52	23.97	24.23	0.05	494,633	4,796	9.69	30.19
2024-02-05	Q	SBCF	23.81	24.27	23.56	24.18	0.08	542,982	5,384	23.90	26.41