NasdaqGS - Delayed Quote • USD
Seacoast Banking Corporation of Florida (SBCF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.41 | 23.82 | 23.00 | 23.38 | 23.38 | 532,600 |
Apr 25, 2024 | 23.70 | 23.75 | 23.24 | 23.64 | 23.64 | 564,100 |
Apr 24, 2024 | 23.61 | 23.98 | 23.42 | 23.92 | 23.92 | 331,200 |
Apr 23, 2024 | 23.13 | 24.07 | 22.51 | 24.01 | 24.01 | 620,400 |
Apr 22, 2024 | 22.87 | 23.33 | 22.68 | 23.18 | 23.18 | 505,600 |
Apr 19, 2024 | 22.33 | 22.95 | 22.33 | 22.79 | 22.79 | 857,300 |
Apr 18, 2024 | 22.06 | 22.57 | 22.05 | 22.47 | 22.47 | 421,700 |
Apr 17, 2024 | 22.30 | 22.42 | 22.00 | 22.06 | 22.06 | 255,600 |
Apr 16, 2024 | 22.20 | 22.25 | 21.90 | 22.05 | 22.05 | 288,300 |
Apr 15, 2024 | 22.55 | 22.91 | 22.04 | 22.25 | 22.25 | 355,000 |
Apr 12, 2024 | 22.36 | 22.74 | 22.25 | 22.51 | 22.51 | 313,400 |
Apr 11, 2024 | 22.91 | 23.31 | 22.29 | 22.58 | 22.58 | 370,300 |
Apr 10, 2024 | 23.58 | 23.58 | 22.60 | 22.67 | 22.67 | 663,300 |
Apr 9, 2024 | 24.38 | 24.62 | 24.22 | 24.38 | 24.38 | 349,600 |
Apr 8, 2024 | 24.04 | 24.42 | 24.04 | 24.23 | 24.23 | 294,300 |
Apr 5, 2024 | 23.81 | 24.17 | 23.81 | 23.98 | 23.98 | 250,800 |
Apr 4, 2024 | 24.38 | 24.45 | 23.82 | 23.90 | 23.90 | 545,700 |
Apr 3, 2024 | 23.92 | 24.26 | 23.91 | 23.96 | 23.96 | 360,500 |
Apr 2, 2024 | 24.34 | 24.66 | 24.00 | 24.19 | 24.19 | 494,300 |
Apr 1, 2024 | 25.58 | 25.58 | 24.57 | 24.76 | 24.76 | 357,700 |
Mar 28, 2024 | 25.46 | 25.72 | 25.19 | 25.39 | 25.39 | 311,700 |
Mar 27, 2024 | 24.51 | 25.40 | 24.51 | 25.37 | 25.37 | 367,200 |
Mar 26, 2024 | 24.83 | 24.91 | 24.30 | 24.30 | 24.30 | 671,000 |
Mar 25, 2024 | 24.99 | 25.28 | 24.57 | 24.58 | 24.58 | 246,100 |
Mar 22, 2024 | 25.23 | 25.23 | 24.80 | 24.90 | 24.90 | 402,600 |
Mar 21, 2024 | 24.88 | 25.37 | 24.86 | 25.22 | 25.22 | 512,300 |
Mar 20, 2024 | 23.77 | 25.00 | 23.68 | 24.72 | 24.72 | 440,700 |
Mar 19, 2024 | 23.81 | 24.14 | 23.79 | 23.90 | 23.90 | 330,000 |
Mar 18, 2024 | 23.88 | 24.12 | 23.64 | 23.80 | 23.80 | 323,300 |
Mar 15, 2024 | 23.45 | 24.00 | 23.45 | 23.98 | 23.98 | 1,548,100 |
Mar 14, 2024 | 0.18 Dividend | |||||
Mar 14, 2024 | 24.09 | 24.15 | 23.31 | 23.61 | 23.61 | 628,000 |
Mar 13, 2024 | 24.28 | 24.73 | 24.28 | 24.45 | 24.27 | 209,300 |
Mar 12, 2024 | 24.73 | 24.90 | 24.25 | 24.44 | 24.26 | 324,200 |
Mar 11, 2024 | 25.14 | 25.17 | 24.83 | 24.83 | 24.65 | 209,700 |
Mar 8, 2024 | 25.54 | 25.73 | 25.00 | 25.11 | 24.93 | 301,500 |
Mar 7, 2024 | 25.41 | 25.62 | 24.97 | 25.14 | 24.95 | 410,700 |
Mar 6, 2024 | 24.90 | 25.45 | 24.40 | 24.98 | 24.80 | 415,200 |
Mar 5, 2024 | 23.55 | 24.87 | 23.49 | 24.78 | 24.60 | 413,700 |
Mar 4, 2024 | 23.97 | 24.37 | 23.57 | 23.66 | 23.49 | 273,100 |
Mar 1, 2024 | 24.00 | 24.08 | 23.51 | 24.03 | 23.85 | 272,000 |
Feb 29, 2024 | 24.17 | 24.53 | 23.78 | 24.14 | 23.96 | 304,600 |
Feb 28, 2024 | 23.67 | 23.92 | 23.56 | 23.59 | 23.42 | 262,800 |
Feb 27, 2024 | 24.15 | 24.25 | 23.83 | 23.98 | 23.80 | 234,700 |
Feb 26, 2024 | 23.98 | 24.13 | 23.65 | 23.87 | 23.69 | 246,900 |
Feb 23, 2024 | 24.04 | 24.44 | 23.90 | 23.97 | 23.79 | 365,400 |
Feb 22, 2024 | 24.11 | 24.43 | 23.76 | 24.05 | 23.87 | 325,800 |
Feb 21, 2024 | 24.35 | 24.43 | 24.12 | 24.23 | 24.05 | 412,100 |
Feb 20, 2024 | 24.62 | 24.99 | 24.51 | 24.54 | 24.36 | 253,400 |
Feb 16, 2024 | 25.12 | 25.31 | 24.90 | 25.03 | 24.85 | 298,600 |
Feb 15, 2024 | 24.78 | 25.71 | 24.59 | 25.45 | 25.26 | 420,400 |
Feb 14, 2024 | 24.71 | 25.04 | 24.02 | 24.51 | 24.33 | 421,500 |
Feb 13, 2024 | 24.32 | 24.81 | 23.68 | 24.31 | 24.13 | 664,100 |
Feb 12, 2024 | 24.63 | 25.69 | 24.63 | 25.34 | 25.15 | 432,700 |
Feb 9, 2024 | 24.38 | 24.85 | 23.94 | 24.72 | 24.54 | 318,100 |
Feb 8, 2024 | 24.17 | 24.52 | 24.01 | 24.31 | 24.13 | 377,900 |
Feb 7, 2024 | 24.22 | 24.42 | 23.47 | 24.20 | 24.02 | 445,400 |
Feb 6, 2024 | 24.13 | 24.52 | 23.97 | 24.23 | 24.05 | 494,600 |
Feb 5, 2024 | 23.81 | 24.27 | 23.56 | 24.18 | 24.00 | 543,000 |
Feb 2, 2024 | 23.46 | 24.18 | 23.10 | 24.10 | 23.92 | 567,100 |
Feb 1, 2024 | 24.85 | 25.11 | 23.31 | 23.95 | 23.77 | 947,700 |
Jan 31, 2024 | 25.62 | 25.90 | 24.56 | 24.56 | 24.38 | 486,800 |
Jan 30, 2024 | 26.44 | 26.60 | 26.12 | 26.34 | 26.15 | 310,500 |
Jan 29, 2024 | 26.15 | 26.49 | 25.92 | 26.43 | 26.24 | 485,600 |
Jan 26, 2024 | 27.02 | 27.02 | 25.78 | 26.16 | 25.97 | 617,900 |
Jan 25, 2024 | 26.95 | 27.15 | 25.96 | 26.32 | 26.13 | 517,100 |
Jan 24, 2024 | 26.85 | 27.28 | 26.58 | 26.61 | 26.41 | 328,200 |
Jan 23, 2024 | 27.27 | 27.27 | 26.42 | 26.70 | 26.50 | 249,200 |
Jan 22, 2024 | 26.49 | 27.02 | 26.37 | 27.01 | 26.81 | 459,000 |
Jan 19, 2024 | 25.99 | 26.31 | 25.58 | 26.24 | 26.05 | 379,000 |
Jan 18, 2024 | 25.80 | 25.95 | 25.50 | 25.79 | 25.60 | 194,300 |
Jan 17, 2024 | 25.32 | 25.90 | 25.27 | 25.64 | 25.45 | 267,100 |
Jan 16, 2024 | 25.89 | 26.34 | 25.84 | 25.93 | 25.74 | 296,800 |
Jan 12, 2024 | 27.36 | 27.46 | 26.30 | 26.53 | 26.33 | 254,200 |
Jan 11, 2024 | 26.87 | 27.57 | 26.23 | 26.97 | 26.77 | 574,000 |
Jan 10, 2024 | 26.97 | 27.28 | 26.22 | 27.19 | 26.99 | 320,600 |
Jan 9, 2024 | 27.03 | 27.46 | 26.92 | 27.21 | 27.01 | 310,200 |
Jan 8, 2024 | 27.04 | 27.51 | 26.95 | 27.48 | 27.28 | 252,000 |
Jan 5, 2024 | 26.73 | 27.54 | 26.65 | 27.04 | 26.84 | 403,800 |
Jan 4, 2024 | 27.16 | 27.44 | 27.12 | 27.22 | 27.02 | 420,900 |
Jan 3, 2024 | 27.90 | 27.90 | 27.05 | 27.09 | 26.89 | 435,500 |
Jan 2, 2024 | 28.03 | 28.85 | 27.92 | 28.07 | 27.86 | 434,800 |
Dec 29, 2023 | 28.56 | 28.91 | 27.99 | 28.46 | 28.25 | 476,100 |
Dec 28, 2023 | 28.50 | 28.92 | 28.24 | 28.75 | 28.54 | 246,300 |
Dec 27, 2023 | 28.78 | 28.87 | 28.54 | 28.62 | 28.41 | 241,300 |
Dec 26, 2023 | 28.53 | 29.02 | 28.21 | 28.72 | 28.51 | 254,900 |
Dec 22, 2023 | 28.53 | 28.73 | 28.10 | 28.32 | 28.11 | 299,000 |
Dec 21, 2023 | 28.42 | 29.13 | 27.82 | 28.18 | 27.97 | 699,800 |
Dec 20, 2023 | 29.17 | 29.56 | 28.03 | 28.04 | 27.83 | 843,600 |
Dec 19, 2023 | 28.86 | 29.49 | 28.67 | 29.17 | 28.96 | 426,900 |
Dec 18, 2023 | 29.50 | 29.58 | 28.77 | 28.79 | 28.58 | 622,600 |
Dec 15, 2023 | 29.37 | 29.48 | 28.67 | 29.01 | 28.80 | 1,854,000 |
Dec 14, 2023 | 0.18 Dividend | |||||
Dec 14, 2023 | 28.50 | 29.98 | 28.38 | 29.28 | 29.06 | 1,250,700 |
Dec 13, 2023 | 26.19 | 27.88 | 25.87 | 27.87 | 27.49 | 750,400 |
Dec 12, 2023 | 26.31 | 26.37 | 26.07 | 26.13 | 25.77 | 364,800 |
Dec 11, 2023 | 26.16 | 26.50 | 26.03 | 26.35 | 25.99 | 358,800 |
Dec 8, 2023 | 26.04 | 26.49 | 25.44 | 26.24 | 25.88 | 482,500 |
Dec 7, 2023 | 25.32 | 25.85 | 25.18 | 25.85 | 25.49 | 546,200 |
Dec 6, 2023 | 25.20 | 26.15 | 25.14 | 25.17 | 24.82 | 547,000 |
Dec 5, 2023 | 25.19 | 25.34 | 24.72 | 25.06 | 24.71 | 441,100 |
Dec 4, 2023 | 24.63 | 25.49 | 24.60 | 25.22 | 24.87 | 389,600 |
Dec 1, 2023 | 23.21 | 24.92 | 23.07 | 24.85 | 24.51 | 505,000 |
Nov 30, 2023 | 23.37 | 23.51 | 23.09 | 23.24 | 22.92 | 494,400 |
Nov 29, 2023 | 23.23 | 23.80 | 23.17 | 23.30 | 22.98 | 452,900 |
Nov 28, 2023 | 22.91 | 23.08 | 22.52 | 23.04 | 22.72 | 295,200 |
Nov 27, 2023 | 22.84 | 22.97 | 22.61 | 22.92 | 22.60 | 224,300 |
Nov 24, 2023 | 23.03 | 23.49 | 22.65 | 22.97 | 22.65 | 82,900 |
Nov 22, 2023 | 23.18 | 23.29 | 22.91 | 23.04 | 22.72 | 183,800 |
Nov 21, 2023 | 23.50 | 23.55 | 22.86 | 22.87 | 22.56 | 182,600 |
Nov 20, 2023 | 23.59 | 23.69 | 23.38 | 23.61 | 23.28 | 200,100 |
Nov 17, 2023 | 23.92 | 24.13 | 21.23 | 23.66 | 23.33 | 401,000 |
Nov 16, 2023 | 24.04 | 24.28 | 23.35 | 23.61 | 23.28 | 393,200 |
Nov 15, 2023 | 23.73 | 24.46 | 23.52 | 24.12 | 23.79 | 554,300 |
Nov 14, 2023 | 22.53 | 23.98 | 22.38 | 23.70 | 23.37 | 650,400 |
Nov 13, 2023 | 21.32 | 21.96 | 21.26 | 21.92 | 21.62 | 281,700 |
Nov 10, 2023 | 21.51 | 21.57 | 21.19 | 21.45 | 21.15 | 246,000 |
Nov 9, 2023 | 22.10 | 22.10 | 21.23 | 21.37 | 21.08 | 303,500 |
Nov 8, 2023 | 22.39 | 22.63 | 21.84 | 21.98 | 21.68 | 200,700 |
Nov 7, 2023 | 22.58 | 22.70 | 22.15 | 22.41 | 22.10 | 240,900 |
Nov 6, 2023 | 22.99 | 22.99 | 22.53 | 22.63 | 22.32 | 372,000 |
Nov 3, 2023 | 22.50 | 23.35 | 21.94 | 23.02 | 22.70 | 892,800 |
Nov 2, 2023 | 20.75 | 21.72 | 20.75 | 21.62 | 21.32 | 389,900 |
Nov 1, 2023 | 20.15 | 20.37 | 19.93 | 20.36 | 20.08 | 471,400 |
Oct 31, 2023 | 19.97 | 20.25 | 19.90 | 20.21 | 19.93 | 467,200 |
Oct 30, 2023 | 20.21 | 20.21 | 19.94 | 19.96 | 19.69 | 407,600 |
Oct 27, 2023 | 20.42 | 20.42 | 19.87 | 20.09 | 19.81 | 535,800 |
Oct 26, 2023 | 19.69 | 20.34 | 19.67 | 20.12 | 19.84 | 392,100 |
Oct 25, 2023 | 19.42 | 19.72 | 19.04 | 19.60 | 19.33 | 609,700 |
Oct 24, 2023 | 19.99 | 20.06 | 19.42 | 19.59 | 19.32 | 501,900 |
Oct 23, 2023 | 19.93 | 20.65 | 19.70 | 19.74 | 19.47 | 979,400 |
Oct 20, 2023 | 20.39 | 20.39 | 19.81 | 20.00 | 19.72 | 710,900 |
Oct 19, 2023 | 20.66 | 21.04 | 20.30 | 20.34 | 20.06 | 404,700 |
Oct 18, 2023 | 21.12 | 21.85 | 20.60 | 20.62 | 20.34 | 322,500 |
Oct 17, 2023 | 20.80 | 21.63 | 20.57 | 21.32 | 21.03 | 451,700 |
Oct 16, 2023 | 20.88 | 21.17 | 20.82 | 20.93 | 20.64 | 487,000 |
Oct 13, 2023 | 21.50 | 21.81 | 20.64 | 20.65 | 20.37 | 334,200 |
Oct 12, 2023 | 21.84 | 21.84 | 21.00 | 21.27 | 20.98 | 372,500 |
Oct 11, 2023 | 21.86 | 22.31 | 21.73 | 21.83 | 21.53 | 270,300 |
Oct 10, 2023 | 21.94 | 22.18 | 21.80 | 21.84 | 21.54 | 270,900 |
Oct 9, 2023 | 21.35 | 21.96 | 21.35 | 21.77 | 21.47 | 252,400 |
Oct 6, 2023 | 21.30 | 21.96 | 21.06 | 21.69 | 21.39 | 363,600 |
Oct 5, 2023 | 21.20 | 21.61 | 21.02 | 21.60 | 21.30 | 728,600 |
Oct 4, 2023 | 21.24 | 21.34 | 20.89 | 21.28 | 20.99 | 355,600 |
Oct 3, 2023 | 21.39 | 21.47 | 20.91 | 21.20 | 20.91 | 411,400 |
Oct 2, 2023 | 21.87 | 21.94 | 21.39 | 21.59 | 21.29 | 520,100 |
Sep 29, 2023 | 21.93 | 22.20 | 21.77 | 21.96 | 21.66 | 431,500 |
Sep 28, 2023 | 21.56 | 21.93 | 21.40 | 21.63 | 21.33 | 489,800 |
Sep 27, 2023 | 21.81 | 21.88 | 21.44 | 21.51 | 21.21 | 329,900 |
Sep 26, 2023 | 21.88 | 22.30 | 21.67 | 21.70 | 21.40 | 400,100 |
Sep 25, 2023 | 21.77 | 22.23 | 21.63 | 22.16 | 21.85 | 340,900 |
Sep 22, 2023 | 21.66 | 21.89 | 21.52 | 21.86 | 21.56 | 457,700 |
Sep 21, 2023 | 21.95 | 21.99 | 21.60 | 21.61 | 21.31 | 378,400 |
Sep 20, 2023 | 22.50 | 22.71 | 22.12 | 22.13 | 21.83 | 277,300 |
Sep 19, 2023 | 22.42 | 22.89 | 22.02 | 22.35 | 22.04 | 327,500 |
Sep 18, 2023 | 22.82 | 22.82 | 22.32 | 22.37 | 22.06 | 431,300 |
Sep 15, 2023 | 22.75 | 23.02 | 22.52 | 22.91 | 22.59 | 2,240,500 |
Sep 14, 2023 | 0.18 Dividend | |||||
Sep 14, 2023 | 22.69 | 22.92 | 22.59 | 22.85 | 22.54 | 510,000 |
Sep 13, 2023 | 22.80 | 22.99 | 22.19 | 22.62 | 22.13 | 431,600 |
Sep 12, 2023 | 22.80 | 23.07 | 22.42 | 22.90 | 22.40 | 420,900 |
Sep 11, 2023 | 23.08 | 23.22 | 22.50 | 22.77 | 22.28 | 529,300 |
Sep 8, 2023 | 23.08 | 23.26 | 22.62 | 23.03 | 22.53 | 318,600 |
Sep 7, 2023 | 23.12 | 23.35 | 22.83 | 22.95 | 22.45 | 404,600 |
Sep 6, 2023 | 23.67 | 23.92 | 23.03 | 23.16 | 22.66 | 364,300 |
Sep 5, 2023 | 24.10 | 24.10 | 23.63 | 23.68 | 23.17 | 484,100 |
Sep 1, 2023 | 23.78 | 24.50 | 23.13 | 24.25 | 23.73 | 509,900 |
Aug 31, 2023 | 23.31 | 23.72 | 23.22 | 23.61 | 23.10 | 538,100 |
Aug 30, 2023 | 23.40 | 23.67 | 22.78 | 23.28 | 22.78 | 292,400 |
Aug 29, 2023 | 23.24 | 23.69 | 22.65 | 23.42 | 22.91 | 345,900 |
Aug 28, 2023 | 23.20 | 23.47 | 23.03 | 23.19 | 22.69 | 393,000 |
Aug 25, 2023 | 23.14 | 23.23 | 22.62 | 23.04 | 22.54 | 333,600 |
Aug 24, 2023 | 22.89 | 23.47 | 22.89 | 23.08 | 22.58 | 453,700 |
Aug 23, 2023 | 22.40 | 23.18 | 22.30 | 23.03 | 22.53 | 470,400 |
Aug 22, 2023 | 22.96 | 23.05 | 22.34 | 22.45 | 21.96 | 500,900 |
Aug 21, 2023 | 22.98 | 23.31 | 22.53 | 23.01 | 22.51 | 476,400 |
Aug 18, 2023 | 22.86 | 23.29 | 22.65 | 22.84 | 22.35 | 475,400 |
Aug 17, 2023 | 22.91 | 23.29 | 22.85 | 23.18 | 22.68 | 493,400 |
Aug 16, 2023 | 22.30 | 22.92 | 22.17 | 22.78 | 22.29 | 637,200 |
Aug 15, 2023 | 22.56 | 22.76 | 22.31 | 22.35 | 21.87 | 477,700 |
Aug 14, 2023 | 23.26 | 23.26 | 22.69 | 23.00 | 22.50 | 430,500 |
Aug 11, 2023 | 23.25 | 23.57 | 23.25 | 23.46 | 22.95 | 281,200 |
Aug 10, 2023 | 23.49 | 23.78 | 23.23 | 23.40 | 22.89 | 540,800 |
Aug 9, 2023 | 23.68 | 23.69 | 23.18 | 23.28 | 22.78 | 584,000 |
Aug 8, 2023 | 23.51 | 23.85 | 23.20 | 23.80 | 23.29 | 580,900 |
Aug 7, 2023 | 23.95 | 24.38 | 23.87 | 24.34 | 23.81 | 375,600 |
Aug 4, 2023 | 23.53 | 24.04 | 23.53 | 23.95 | 23.43 | 582,400 |
Aug 3, 2023 | 23.70 | 23.83 | 23.37 | 23.60 | 23.09 | 780,300 |
Aug 2, 2023 | 23.89 | 24.22 | 23.67 | 23.70 | 23.19 | 787,800 |
Aug 1, 2023 | 24.67 | 24.67 | 24.10 | 24.29 | 23.76 | 1,079,900 |
Jul 31, 2023 | 25.26 | 25.49 | 24.60 | 24.71 | 24.18 | 1,220,900 |
Jul 28, 2023 | 26.52 | 26.52 | 25.20 | 25.27 | 24.72 | 1,232,900 |
Jul 27, 2023 | 27.01 | 27.45 | 26.55 | 26.67 | 26.09 | 698,400 |
Jul 26, 2023 | 26.50 | 27.22 | 26.50 | 27.01 | 26.43 | 461,300 |
Jul 25, 2023 | 26.34 | 26.48 | 25.70 | 25.92 | 25.36 | 515,800 |
Jul 24, 2023 | 25.85 | 26.51 | 25.70 | 26.36 | 25.79 | 438,100 |
Jul 21, 2023 | 26.26 | 26.26 | 25.46 | 25.94 | 25.38 | 634,400 |
Jul 20, 2023 | 26.06 | 26.20 | 25.59 | 26.00 | 25.44 | 900,700 |
Jul 19, 2023 | 25.57 | 26.32 | 25.36 | 26.14 | 25.57 | 741,700 |
Jul 18, 2023 | 23.87 | 25.49 | 23.87 | 25.28 | 24.73 | 1,063,100 |
Jul 17, 2023 | 23.38 | 24.08 | 23.38 | 23.87 | 23.35 | 273,500 |
Jul 14, 2023 | 24.20 | 24.22 | 23.12 | 23.38 | 22.87 | 421,600 |
Jul 13, 2023 | 23.93 | 24.42 | 23.72 | 24.00 | 23.48 | 783,400 |
Jul 12, 2023 | 23.36 | 24.04 | 23.36 | 23.65 | 23.14 | 734,500 |
Jul 11, 2023 | 22.68 | 22.92 | 22.45 | 22.80 | 22.31 | 393,400 |
Jul 10, 2023 | 22.25 | 23.07 | 22.18 | 22.54 | 22.05 | 334,400 |
Jul 7, 2023 | 21.92 | 22.84 | 21.92 | 22.41 | 21.93 | 629,500 |
Jul 6, 2023 | 21.91 | 22.07 | 21.37 | 21.88 | 21.41 | 550,400 |
Jul 5, 2023 | 22.21 | 22.56 | 21.95 | 22.28 | 21.80 | 388,800 |
Jul 3, 2023 | 22.20 | 22.72 | 22.18 | 22.47 | 21.98 | 196,900 |
Jun 30, 2023 | 22.83 | 22.83 | 22.01 | 22.10 | 21.62 | 512,600 |
Jun 29, 2023 | 21.78 | 22.59 | 21.75 | 22.50 | 22.01 | 452,900 |
Jun 28, 2023 | 21.51 | 21.70 | 21.34 | 21.48 | 21.02 | 300,500 |
Jun 27, 2023 | 21.50 | 21.96 | 21.16 | 21.67 | 21.20 | 350,600 |
Jun 26, 2023 | 21.14 | 21.95 | 21.14 | 21.37 | 20.91 | 533,000 |
Jun 23, 2023 | 21.50 | 22.37 | 20.81 | 20.99 | 20.54 | 2,187,500 |
Jun 22, 2023 | 22.25 | 22.27 | 21.52 | 21.81 | 21.34 | 412,100 |
Jun 21, 2023 | 22.76 | 22.86 | 22.41 | 22.43 | 21.95 | 366,700 |
Jun 20, 2023 | 22.82 | 22.92 | 22.40 | 22.90 | 22.40 | 464,700 |
Jun 16, 2023 | 23.44 | 23.44 | 22.59 | 22.84 | 22.35 | 1,096,400 |
Jun 15, 2023 | 22.56 | 23.34 | 22.51 | 23.20 | 22.70 | 481,500 |
Jun 14, 2023 | 0.18 Dividend | |||||
Jun 14, 2023 | 23.70 | 23.92 | 22.60 | 22.84 | 22.35 | 467,200 |
Jun 13, 2023 | 23.32 | 24.10 | 23.28 | 23.85 | 23.16 | 447,400 |
Jun 12, 2023 | 23.52 | 24.09 | 23.07 | 23.31 | 22.63 | 413,200 |
Jun 9, 2023 | 23.75 | 24.22 | 23.30 | 23.49 | 22.81 | 439,100 |
Jun 8, 2023 | 23.56 | 23.89 | 23.14 | 23.78 | 23.09 | 434,100 |
Jun 7, 2023 | 23.86 | 24.20 | 23.50 | 23.79 | 23.10 | 850,000 |
Jun 6, 2023 | 21.88 | 23.76 | 21.79 | 23.45 | 22.77 | 678,300 |
Jun 5, 2023 | 22.36 | 22.67 | 21.46 | 21.92 | 21.28 | 537,000 |
Jun 2, 2023 | 21.47 | 22.58 | 21.37 | 22.50 | 21.85 | 670,100 |
Jun 1, 2023 | 20.90 | 21.44 | 20.48 | 20.99 | 20.38 | 469,100 |
May 31, 2023 | 21.07 | 21.23 | 20.15 | 20.68 | 20.08 | 937,600 |
May 30, 2023 | 21.47 | 21.88 | 21.00 | 21.30 | 20.68 | 569,000 |
May 26, 2023 | 20.97 | 21.36 | 20.78 | 21.31 | 20.69 | 503,900 |
May 25, 2023 | 20.97 | 21.84 | 20.90 | 21.10 | 20.49 | 521,500 |
May 24, 2023 | 21.17 | 21.79 | 20.76 | 21.20 | 20.59 | 520,200 |
May 23, 2023 | 21.06 | 22.23 | 20.90 | 21.42 | 20.80 | 670,300 |
May 22, 2023 | 20.62 | 21.58 | 20.22 | 21.02 | 20.41 | 408,600 |
May 19, 2023 | 21.33 | 21.37 | 20.12 | 20.34 | 19.75 | 746,600 |
May 18, 2023 | 20.85 | 21.13 | 20.53 | 20.95 | 20.34 | 795,300 |
May 17, 2023 | 19.60 | 21.01 | 19.52 | 20.85 | 20.25 | 1,376,100 |
May 16, 2023 | 19.49 | 19.86 | 19.09 | 19.10 | 18.55 | 524,800 |
May 15, 2023 | 19.12 | 19.80 | 19.00 | 19.53 | 18.96 | 541,000 |
May 12, 2023 | 19.16 | 19.30 | 18.52 | 19.07 | 18.52 | 403,400 |
May 11, 2023 | 19.25 | 20.15 | 18.88 | 18.97 | 18.42 | 619,300 |
May 10, 2023 | 20.14 | 20.73 | 19.39 | 19.72 | 19.15 | 429,900 |
May 9, 2023 | 19.68 | 19.95 | 19.41 | 19.71 | 19.14 | 780,600 |
May 8, 2023 | 20.61 | 21.08 | 19.81 | 19.84 | 19.26 | 945,000 |
May 5, 2023 | 19.77 | 20.41 | 19.22 | 20.33 | 19.74 | 1,118,300 |
May 4, 2023 | 18.55 | 19.10 | 17.93 | 18.83 | 18.28 | 997,200 |
May 3, 2023 | 19.81 | 20.35 | 19.08 | 19.23 | 18.67 | 876,800 |
May 2, 2023 | 20.66 | 20.99 | 18.95 | 19.71 | 19.14 | 1,936,400 |
May 1, 2023 | 21.75 | 21.96 | 20.56 | 20.76 | 20.16 | 1,118,200 |
Apr 28, 2023 | 22.43 | 22.52 | 21.17 | 22.19 | 21.55 | 1,678,300 |
Apr 27, 2023 | 21.51 | 21.75 | 21.26 | 21.45 | 20.83 | 718,200 |
Related Tickers
USCB USCB Financial Holdings, Inc.
10.73
+4.68%
ORRF Orrstown Financial Services, Inc.
26.48
+0.19%
SSB SouthState Corporation
77.95
-1.28%
WNEB Western New England Bancorp, Inc.
6.45
-3.15%
PVBC Provident Bancorp, Inc.
8.88
-4.93%
FBMS The First Bancshares, Inc.
23.90
-4.55%
EFSC Enterprise Financial Services Corp
38.80
-0.23%
FRAF Franklin Financial Services Corporation
30.40
+0.16%
AMTB Amerant Bancorp Inc.
21.58
-2.26%
UVSP Univest Financial Corporation
21.23
+3.31%