Southeastern Bank Financial Corp (SBFC) Exchange: OTCBB
Data as of May 1, 2024
$63.25 ($0.00) 0.00%
Southeastern Bank Financial Corp - Daily Information
Click for more stock information on Southeastern Bank Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $63.25 |
| Previous Close | $63.25 |
| High | $63.25 |
| Low | $63.25 |
| Adjusted Open | $63.25 |
| Previous Adjusted Close | $63.25 |
| Adjusted High | $63.25 |
| Adjusted Low | $63.25 |
About Southeastern Bank Financial Corp (SBFC)
DELISTED - Southeastern Bank Financial Corporation is a bank holding company. The Company's services include the origination of residential and commercial real estate loans, construction and development loans, and commercial and consumer loans. The Company also offers a variety of deposit programs, including noninterest-bearing demand, interest checking, money management, savings, and time deposits. Its additional services include wealth management, trust, retail investment, and mortgage. The Company's wholly owned subsidiary, Georgia Bank & Trust Company of Augusta (GB&T), primarily does business in the Augusta-Richmond County, Georgia-South Carolina (GA-SC) metropolitan area. GB&T is a commercial bank regulated by the Georgia Department of Banking and Finance (GDBF) and the Federal Deposit Insurance Corporation (FDIC). On December 5, 2011, the Company consummated the merger of its two wholly owned bank subsidiaries, which include Southern Bank & Trust (SB&T), and GB&T.
Invest in Southeastern Bank Financial Corp (SBFC)
Historical Stock Data for Southeastern Bank Financial Corp (SBFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-11 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2017-01-10 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2017-01-09 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2017-01-06 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2017-01-05 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2017-01-04 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 0 |
| 2017-01-03 | $63.25 | $63.99 | $63.25 | $63.25 | $63.25 | 1,500 |
| 2016-12-30 | $63.30 | $63.46 | $63.30 | $63.46 | $63.46 | 218 |
| 2016-12-29 | $63.03 | $63.03 | $62.97 | $63.02 | $63.02 | 1,200 |
| 2016-12-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2016-12-27 | $64.00 | $64.00 | $63.50 | $63.50 | $63.50 | 5,350 |
| 2016-12-23 | $63.75 | $64.00 | $63.75 | $63.96 | $63.96 | 2,944 |
| 2016-12-22 | $65.00 | $65.00 | $63.71 | $63.71 | $63.71 | 278 |
| 2016-12-21 | $63.67 | $64.53 | $63.25 | $64.53 | $64.53 | 4,500 |
| 2016-12-20 | $61.94 | $63.86 | $61.94 | $63.57 | $63.57 | 11,997 |
| 2016-12-19 | $62.17 | $62.17 | $62.17 | $62.17 | $62.17 | 100 |
| 2016-12-16 | $63.71 | $63.71 | $63.38 | $63.38 | $63.38 | 1,200 |
| 2016-12-15 | $64.04 | $64.18 | $64.04 | $64.18 | $64.18 | 1,603 |
| 2016-12-14 | $63.60 | $64.00 | $63.40 | $63.82 | $63.82 | 7,346 |
| 2016-12-13 | $64.17 | $64.17 | $63.60 | $64.00 | $64.00 | 1,354 |
| 2016-12-12 | $65.42 | $65.42 | $65.18 | $65.18 | $65.18 | 1,355 |
| 2016-12-09 | $67.00 | $67.00 | $66.19 | $66.19 | $66.19 | 2,720 |
| 2016-12-08 | $65.50 | $66.59 | $65.50 | $66.51 | $66.51 | 25,371 |
| 2016-12-07 | $64.20 | $64.75 | $64.00 | $64.75 | $64.75 | 2,453 |
| 2016-12-06 | $62.54 | $64.10 | $62.54 | $64.10 | $64.10 | 8,236 |
| 2016-12-05 | $62.10 | $63.00 | $62.10 | $63.00 | $63.00 | 4,010 |
| 2016-12-02 | $62.00 | $62.00 | $61.74 | $61.74 | $61.74 | 734 |
| 2016-12-01 | $62.25 | $62.45 | $62.00 | $62.00 | $62.00 | 26,908 |
| 2016-11-30 | $62.36 | $62.36 | $62.00 | $62.10 | $62.10 | 11,480 |
| 2016-11-29 | $61.77 | $62.58 | $61.75 | $62.31 | $62.31 | 7,937 |
| 2016-11-28 | $62.50 | $62.50 | $61.59 | $61.59 | $61.59 | 340 |
| 2016-11-25 | $63.00 | $63.00 | $62.90 | $63.00 | $63.00 | 11,632 |
| 2016-11-23 | $62.80 | $63.00 | $62.50 | $63.00 | $63.00 | 33,929 |
| 2016-11-22 | $61.77 | $63.00 | $61.77 | $62.50 | $62.50 | 11,436 |
| 2016-11-21 | $61.49 | $61.77 | $61.05 | $61.77 | $61.77 | 2,400 |
| 2016-11-18 | $60.00 | $61.33 | $60.00 | $61.33 | $61.33 | 10,879 |
| 2016-11-17 | $60.00 | $60.71 | $59.75 | $60.00 | $60.00 | 9,228 |
| 2016-11-16 | $60.50 | $61.07 | $60.00 | $60.00 | $60.00 | 1,970 |
| 2016-11-15 | $61.05 | $61.05 | $60.00 | $60.56 | $60.56 | 7,924 |
| 2016-11-14 | $60.25 | $63.37 | $60.00 | $62.00 | $62.00 | 18,640 |
| 2016-11-11 | $57.00 | $60.25 | $57.00 | $59.50 | $59.50 | 29,479 |
| 2016-11-10 | $54.95 | $58.00 | $54.95 | $57.75 | $57.75 | 25,154 |
| 2016-11-09 | $53.25 | $54.90 | $53.00 | $54.50 | $54.50 | 8,453 |
| 2016-11-08 | $52.05 | $52.50 | $52.05 | $52.50 | $52.50 | 10,608 |
| 2016-11-07 | $52.00 | $52.50 | $52.00 | $52.00 | $52.00 | 7,535 |
| 2016-11-04 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2016-11-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2016-11-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,850 |
| 2016-11-01 | $52.64 | $52.64 | $52.64 | $52.64 | $52.64 | 100 |
| 2016-10-31 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
| 2016-10-28 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
| 2016-10-27 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
| 2016-10-26 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 0 |
| 2016-10-25 | $52.70 | $52.73 | $52.70 | $52.73 | $52.73 | 1,000 |
| 2016-10-24 | $52.83 | $52.83 | $51.83 | $52.50 | $52.50 | 1,297 |
| 2016-10-21 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2016-10-20 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 21 |
| 2016-10-19 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2016-10-18 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 18 |
| 2016-10-17 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2016-10-14 | $53.20 | $53.75 | $53.20 | $53.75 | $53.75 | 500 |
| 2016-10-13 | $53.08 | $53.08 | $52.91 | $52.91 | $52.91 | 600 |
| 2016-10-12 | $54.30 | $54.50 | $54.30 | $54.50 | $54.50 | 1,300 |
| 2016-10-11 | $54.70 | $54.75 | $54.25 | $54.50 | $54.50 | 2,993 |
| 2016-10-10 | $54.49 | $54.90 | $54.49 | $54.90 | $54.90 | 6,914 |
| 2016-10-07 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 200 |
| 2016-10-06 | $53.43 | $54.49 | $53.43 | $54.49 | $54.49 | 1,300 |
| 2016-10-05 | $53.95 | $54.50 | $53.90 | $53.90 | $53.90 | 16,931 |
| 2016-10-04 | $53.70 | $53.70 | $53.50 | $53.60 | $53.60 | 1,800 |
| 2016-10-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 500 |
| 2016-09-30 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2016-09-29 | $54.00 | $54.00 | $53.50 | $53.50 | $53.50 | 779 |
| 2016-09-28 | $53.50 | $53.93 | $53.50 | $53.93 | $53.93 | 1,900 |
| 2016-09-27 | $53.15 | $53.15 | $53.00 | $53.00 | $53.00 | 1,080 |
| 2016-09-26 | $54.00 | $54.00 | $53.75 | $53.75 | $53.75 | 214 |
| 2016-09-23 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2016-09-22 | $54.00 | $54.00 | $53.65 | $54.00 | $54.00 | 1,856 |
| 2016-09-21 | $53.90 | $54.00 | $53.90 | $54.00 | $54.00 | 994 |
| 2016-09-20 | $53.80 | $53.80 | $53.75 | $53.80 | $53.80 | 735 |
| 2016-09-19 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 553 |
| 2016-09-16 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2016-09-15 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 359 |
| 2016-09-14 | $53.75 | $53.75 | $53.52 | $53.52 | $53.52 | 802 |
| 2016-09-13 | $54.00 | $54.13 | $54.00 | $54.13 | $54.13 | 1,466 |
| 2016-09-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 25 |
| 2016-09-09 | $54.25 | $54.50 | $53.95 | $54.00 | $54.00 | 1,987 |
| 2016-09-08 | $54.25 | $54.92 | $54.25 | $54.92 | $54.92 | 4,010 |
| 2016-09-07 | $54.20 | $54.25 | $54.00 | $54.25 | $54.25 | 1,939 |
| 2016-09-06 | $54.20 | $54.20 | $53.75 | $54.10 | $54.10 | 3,660 |
| 2016-09-02 | $53.75 | $54.40 | $53.50 | $54.40 | $54.40 | 10,960 |
| 2016-09-01 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 900 |
| 2016-08-31 | $53.85 | $53.85 | $53.75 | $53.75 | $53.75 | 598 |
| 2016-08-30 | $53.00 | $54.20 | $53.00 | $54.00 | $54.00 | 18,648 |
| 2016-08-29 | $53.01 | $53.50 | $52.50 | $53.50 | $53.50 | 4,160 |
| 2016-08-26 | $53.00 | $53.50 | $53.00 | $53.50 | $53.50 | 500 |
| 2016-08-25 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,858 |
| 2016-08-24 | $52.25 | $53.00 | $52.05 | $53.00 | $53.00 | 7,300 |
| 2016-08-23 | $52.30 | $53.10 | $52.30 | $53.00 | $53.00 | 2,964 |
| 2016-08-22 | $51.50 | $52.75 | $51.00 | $52.27 | $52.27 | 11,339 |
| 2016-08-19 | $52.00 | $52.24 | $52.00 | $52.24 | $52.24 | 3,266 |
| 2016-08-18 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 404 |
| 2016-08-17 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 100 |
| 2016-08-16 | $51.50 | $51.55 | $51.49 | $51.50 | $51.50 | 26,783 |
| 2016-08-15 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 606 |
| 2016-08-12 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 200 |
| 2016-08-11 | $51.00 | $51.00 | $50.75 | $50.75 | $50.75 | 2,500 |
| 2016-08-10 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 0 |
| 2016-08-09 | $51.75 | $51.75 | $50.64 | $51.30 | $51.30 | 2,300 |
| 2016-08-08 | $52.00 | $52.00 | $51.75 | $51.75 | $51.75 | 3,136 |
| 2016-08-05 | $51.47 | $51.74 | $51.47 | $51.74 | $51.74 | 300 |
| 2016-08-04 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2016-08-03 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
| 2016-08-02 | $51.10 | $51.35 | $51.03 | $51.35 | $51.19 | 776 |
| 2016-08-01 | $52.00 | $52.00 | $51.25 | $51.25 | $51.09 | 3,296 |
| 2016-07-29 | $52.03 | $52.05 | $52.00 | $52.05 | $51.89 | 6,700 |
| 2016-07-28 | $52.52 | $52.52 | $51.62 | $52.51 | $52.35 | 3,250 |
| 2016-07-27 | $52.75 | $53.25 | $52.75 | $53.25 | $53.08 | 1,310 |
| 2016-07-26 | $52.60 | $52.60 | $52.51 | $52.51 | $52.35 | 1,060 |
| 2016-07-25 | $53.50 | $53.50 | $52.50 | $52.51 | $52.35 | 916 |
| 2016-07-22 | $50.70 | $53.82 | $50.70 | $53.65 | $53.48 | 54,240 |
| 2016-07-21 | $50.84 | $50.84 | $50.00 | $50.06 | $49.90 | 1,230 |
| 2016-07-20 | $50.50 | $50.87 | $50.45 | $50.85 | $50.69 | 1,471 |
| 2016-07-19 | $50.25 | $50.45 | $50.05 | $50.45 | $50.29 | 3,032 |
| 2016-07-18 | $50.35 | $50.54 | $50.25 | $50.54 | $50.38 | 1,702 |
| 2016-07-15 | $50.50 | $50.75 | $50.42 | $50.75 | $50.59 | 796 |
| 2016-07-14 | $49.95 | $50.50 | $49.95 | $50.50 | $50.34 | 5,628 |
| 2016-07-13 | $50.23 | $50.23 | $50.00 | $50.00 | $49.84 | 14,249 |
| 2016-07-12 | $49.34 | $50.00 | $49.30 | $50.00 | $49.84 | 10,002 |
| 2016-07-11 | $48.50 | $49.25 | $48.50 | $49.15 | $49.00 | 24,544 |
| 2016-07-08 | $47.94 | $48.75 | $47.94 | $48.25 | $48.10 | 18,646 |
| 2016-07-07 | $47.20 | $47.80 | $47.20 | $47.80 | $47.65 | 7,200 |
| 2016-07-06 | $47.10 | $47.30 | $47.10 | $47.20 | $47.05 | 16,500 |
| 2016-07-05 | $47.15 | $47.15 | $46.90 | $46.90 | $46.75 | 1,400 |
| 2016-07-01 | $47.70 | $47.70 | $47.50 | $47.50 | $47.35 | 3,600 |
| 2016-06-30 | $47.25 | $48.00 | $47.25 | $48.00 | $47.85 | 18,406 |
| 2016-06-29 | $46.64 | $47.25 | $46.64 | $47.00 | $46.85 | 7,228 |
| 2016-06-28 | $46.44 | $46.45 | $46.00 | $46.45 | $46.31 | 1,015 |
| 2016-06-27 | $46.53 | $46.53 | $45.47 | $45.95 | $45.81 | 1,400 |
| 2016-06-24 | $47.40 | $47.60 | $46.99 | $46.99 | $46.84 | 1,225 |
| 2016-06-23 | $47.56 | $48.60 | $47.56 | $48.46 | $48.31 | 22,522 |
| 2016-06-22 | $47.25 | $48.24 | $47.20 | $47.70 | $47.55 | 12,516 |
| 2016-06-21 | $47.22 | $47.48 | $47.00 | $47.48 | $47.33 | 43,148 |
| 2016-06-20 | $46.67 | $47.49 | $46.62 | $47.26 | $47.11 | 30,868 |
| 2016-06-17 | $43.78 | $46.80 | $43.78 | $46.52 | $46.38 | 46,039 |
| 2016-06-16 | $34.30 | $34.30 | $34.30 | $34.30 | $34.19 | 0 |
| 2016-06-15 | $34.30 | $34.30 | $34.30 | $34.30 | $34.19 | 0 |
| 2016-06-14 | $34.30 | $34.30 | $34.30 | $34.30 | $34.19 | 0 |
| 2016-06-13 | $34.30 | $34.30 | $34.30 | $34.30 | $34.19 | 0 |
| 2016-06-10 | $34.30 | $34.30 | $34.30 | $34.30 | $34.19 | 0 |
| 2016-06-09 | $34.45 | $34.45 | $34.30 | $34.30 | $34.19 | 1,025 |
| 2016-06-08 | $34.49 | $34.49 | $34.49 | $34.49 | $34.38 | 0 |
| 2016-06-07 | $34.20 | $34.49 | $34.20 | $34.49 | $34.38 | 1,209 |
| 2016-06-06 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 0 |
| 2016-06-03 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 0 |
| 2016-06-02 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 0 |
| 2016-06-01 | $34.10 | $34.10 | $33.91 | $34.10 | $33.99 | 668 |
| 2016-05-31 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 455 |
| 2016-05-27 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 0 |
| 2016-05-26 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 185 |
| 2016-05-25 | $34.16 | $34.16 | $34.16 | $34.16 | $34.05 | 100 |
| 2016-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.89 | 250 |
| 2016-05-23 | $34.10 | $34.10 | $34.10 | $34.10 | $33.99 | 100 |
| 2016-05-20 | $34.49 | $34.49 | $34.49 | $34.49 | $34.38 | 2 |
| 2016-05-19 | $34.49 | $34.49 | $34.49 | $34.49 | $34.38 | 161 |
| 2016-05-18 | $34.40 | $34.40 | $34.00 | $34.00 | $33.89 | 300 |
| 2016-05-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.39 | 53 |
| 2016-05-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.39 | 0 |
| 2016-05-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.39 | 200 |
| 2016-05-12 | $34.00 | $34.05 | $34.00 | $34.05 | $33.94 | 5,970 |
| 2016-05-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.65 | 50 |
| 2016-05-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.65 | 0 |
| 2016-05-09 | $33.90 | $33.90 | $33.75 | $33.75 | $33.65 | 443 |
| 2016-05-06 | $34.10 | $34.10 | $33.85 | $33.85 | $33.74 | 600 |
| 2016-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.89 | 0 |
| 2016-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.89 | 0 |
| 2016-05-03 | $33.93 | $34.00 | $33.93 | $34.00 | $33.74 | 2,472 |
| 2016-05-02 | $33.34 | $33.34 | $33.34 | $33.34 | $33.08 | 0 |
| 2016-04-29 | $33.30 | $33.34 | $33.30 | $33.34 | $33.08 | 1,547 |
| 2016-04-28 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 200 |
| 2016-04-27 | $33.20 | $33.20 | $33.20 | $33.20 | $32.94 | 0 |
| 2016-04-26 | $33.20 | $33.20 | $33.20 | $33.20 | $32.94 | 506 |
| 2016-04-25 | $33.20 | $33.20 | $33.20 | $33.20 | $32.94 | 0 |
| 2016-04-22 | $33.25 | $33.25 | $33.20 | $33.20 | $32.94 | 1,510 |
| 2016-04-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.40 | 827 |
| 2016-04-20 | $33.20 | $33.20 | $32.75 | $32.75 | $32.50 | 2,000 |
| 2016-04-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.64 | 0 |
| 2016-04-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.64 | 200 |
| 2016-04-15 | $32.95 | $32.95 | $32.94 | $32.94 | $32.69 | 200 |
| 2016-04-14 | $32.65 | $32.90 | $32.65 | $32.90 | $32.64 | 255 |
| 2016-04-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.35 | 0 |
| 2016-04-12 | $32.60 | $32.60 | $32.60 | $32.60 | $32.35 | 43 |
| 2016-04-11 | $32.70 | $32.70 | $32.60 | $32.60 | $32.35 | 20,066 |
| 2016-04-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.50 | 300 |
| 2016-04-07 | $32.70 | $32.70 | $32.70 | $32.70 | $32.45 | 190 |
| 2016-04-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.50 | 759 |
| 2016-04-05 | $33.05 | $33.05 | $32.70 | $32.70 | $32.45 | 3,133 |
| 2016-04-04 | $33.05 | $33.05 | $33.05 | $33.05 | $32.79 | 300 |
| 2016-04-01 | $33.25 | $33.25 | $33.15 | $33.15 | $32.89 | 910 |
| 2016-03-31 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 300 |
| 2016-03-30 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 0 |
| 2016-03-29 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 0 |
| 2016-03-28 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 1,200 |
| 2016-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 0 |
| 2016-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 19 |
| 2016-03-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 0 |
| 2016-03-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 85 |
| 2016-03-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 1,000 |
| 2016-03-17 | $33.05 | $33.05 | $33.00 | $33.00 | $32.74 | 1,245 |
| 2016-03-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.77 | 145 |
| 2016-03-15 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 0 |
| 2016-03-14 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 45 |
| 2016-03-11 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 100 |
| 2016-03-10 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 50 |
| 2016-03-09 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 0 |
| 2016-03-08 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 205 |
| 2016-03-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 10 |
| 2016-03-04 | $33.15 | $33.15 | $33.00 | $33.00 | $32.74 | 405 |
| 2016-03-03 | $33.15 | $33.15 | $33.00 | $33.00 | $32.74 | 385 |
| 2016-03-02 | $33.15 | $33.15 | $33.15 | $33.15 | $32.90 | 95 |
| 2016-03-01 | $33.15 | $33.15 | $33.15 | $33.15 | $32.90 | 120 |
| 2016-02-29 | $33.15 | $33.15 | $33.15 | $33.15 | $32.90 | 260 |
| 2016-02-26 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 75 |
| 2016-02-25 | $33.10 | $33.10 | $33.10 | $33.10 | $32.84 | 410 |
| 2016-02-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 45 |
| 2016-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 0 |
| 2016-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 131 |
| 2016-02-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 41 |
| 2016-02-18 | $33.25 | $33.25 | $32.75 | $33.00 | $32.74 | 2,287 |
| 2016-02-17 | $33.00 | $33.00 | $32.75 | $33.00 | $32.74 | 2,590 |
| 2016-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 1,010 |
| 2016-02-12 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 155 |
| 2016-02-11 | $33.15 | $33.15 | $33.15 | $33.15 | $32.89 | 110 |
| 2016-02-10 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 49 |
| 2016-02-09 | $33.25 | $33.25 | $33.25 | $33.25 | $32.99 | 0 |
| 2016-02-08 | $33.00 | $33.25 | $33.00 | $33.25 | $32.99 | 1,922 |
| 2016-02-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 225 |
| 2016-02-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.50 | 145 |
| 2016-02-03 | $33.00 | $33.00 | $33.00 | $33.00 | $32.74 | 100 |
| 2016-02-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 65 |
| 2016-02-01 | $32.90 | $33.00 | $32.90 | $33.00 | $32.59 | 4,256 |
| 2016-01-29 | $32.90 | $33.00 | $32.90 | $32.90 | $32.49 | 702 |
| 2016-01-28 | $32.90 | $32.90 | $32.80 | $32.85 | $32.44 | 900 |
| 2016-01-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 0 |
| 2016-01-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 196 |
| 2016-01-25 | $32.90 | $33.00 | $32.90 | $33.00 | $32.59 | 1,667 |
| 2016-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 0 |
| 2016-01-21 | $32.55 | $33.00 | $32.55 | $33.00 | $32.59 | 725 |
| 2016-01-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 0 |
| 2016-01-19 | $33.05 | $33.05 | $33.00 | $33.00 | $32.59 | 4,155 |
| 2016-01-15 | $33.10 | $33.10 | $33.05 | $33.05 | $32.63 | 535 |
| 2016-01-14 | $33.20 | $33.20 | $33.20 | $33.20 | $32.78 | 0 |
| 2016-01-13 | $33.20 | $33.20 | $33.20 | $33.20 | $32.78 | 2,800 |
| 2016-01-12 | $33.25 | $33.25 | $33.25 | $33.25 | $32.83 | 100 |
| 2016-01-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 200 |
| 2016-01-08 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 100 |
| 2016-01-07 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 1,290 |
| 2016-01-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 800 |
| 2016-01-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 122 |
| 2016-01-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.59 | 155 |
Southeastern Bank Financial Corp (SBFC) News Headlines
Recent Southeastern Bank Financial Corp (SBFC) News
Similar Companies to Southeastern Bank Financial Corp (SBFC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |