SBCF - Seacoast Banking Corporation of Florida

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201925.4525.5825.2525.4625.4685,583
Jul 16, 201925.5325.7625.2825.6225.6285,700
Jul 15, 201926.0726.0725.4525.5125.51320,600
Jul 12, 201925.7126.1525.6125.9925.99156,300
Jul 11, 201925.2525.7225.1225.6025.60263,400
Jul 10, 201925.6325.6425.1625.2625.26126,700
Jul 09, 201925.3025.6125.0925.6025.60148,300
Jul 08, 201925.4925.5625.2525.4725.47164,900
Jul 05, 201925.5825.7025.2925.6725.67118,800
Jul 03, 201925.3225.4125.1425.3925.3970,200
Jul 02, 201925.5025.5424.8725.2125.21191,800
Jul 01, 201925.7625.7625.3525.5625.56229,400
Jun 28, 201924.8025.5224.8025.4425.441,040,100
Jun 27, 201923.9424.9923.8624.5724.57191,600
Jun 26, 201924.1324.4523.9023.9123.91164,700
Jun 25, 201923.7524.2223.5324.1324.13240,000
Jun 24, 201924.0424.2823.7123.8323.83210,700
Jun 21, 201924.6724.8123.8724.1024.10414,800
Jun 20, 201924.9924.9924.3824.8424.84158,500
Jun 19, 201924.7025.0424.5524.7424.74183,400
Jun 18, 201923.8524.8223.7924.6524.65245,700
Jun 17, 201923.9624.2823.7523.8223.82128,300
Jun 14, 201924.2524.4023.7423.9623.96132,000
Jun 13, 201924.1624.4524.0724.2524.25154,700
Jun 12, 201923.8124.1723.6624.0324.0394,200
Jun 11, 201924.0324.1123.6923.8723.87131,300
Jun 10, 201923.6324.1023.6323.8423.84152,200
Jun 07, 201923.5723.7623.4123.4923.49163,000
Jun 06, 201923.8624.1123.2323.6723.67111,500
Jun 05, 201924.2424.3723.7123.9523.95126,100
Jun 04, 201923.7824.3023.6924.2624.26145,600
Jun 03, 201923.1923.5522.9923.4123.41226,700
May 31, 201923.6023.9423.1523.1923.19205,400
May 30, 201924.5424.6923.7523.9323.93118,800
May 29, 201924.2224.5724.0024.4824.48172,000
May 28, 201924.5824.8124.3024.3924.39227,300
May 24, 201924.2524.9224.2524.6124.61355,800
May 23, 201924.8124.8123.9324.0624.06194,900
May 22, 201925.4525.5024.8525.0925.09137,400
May 21, 201925.6025.7025.4425.5625.56247,700
May 20, 201925.6025.7125.4025.4225.42162,900
May 17, 201925.8426.0825.5625.7525.75151,300
May 16, 201925.8826.2325.8826.0526.05105,200
May 15, 201926.0126.0625.6125.7725.77130,400
May 14, 201926.3726.5425.8926.3926.39179,200
May 13, 201926.6126.6725.8125.9325.93155,800
May 10, 201927.1327.2726.8027.1727.17209,200
May 09, 201927.2427.3626.9527.2427.24204,400
May 08, 201927.8128.0027.4027.5127.51207,800
May 07, 201928.2128.4927.6627.8327.83168,600
May 06, 201927.9428.5827.8728.5428.54278,400
May 03, 201928.0028.5628.0028.4128.41277,600
May 02, 201927.8928.2327.7427.9727.97149,200
May 01, 201928.3528.7827.8527.8727.87538,400
Apr 30, 201928.3828.5528.0928.3628.36220,600
Apr 29, 201928.4028.7028.0328.4528.45340,700
Apr 26, 201928.4928.4927.3628.2928.29372,000
Apr 25, 201927.9628.1127.5127.9427.94204,400
Apr 24, 201927.9928.2527.7128.0528.05183,000
Apr 23, 201927.3628.1227.2028.0828.08181,300
Apr 22, 201927.8627.9327.2027.3827.38108,900
Apr 18, 201928.2528.3427.8127.8727.87163,200
Apr 17, 201927.8828.4527.6128.3628.36230,100
Apr 16, 201927.4027.9127.3727.8927.89106,400
Apr 15, 201927.9427.9927.2727.3727.37113,300
Apr 12, 201927.6628.0327.4127.9627.96174,500
Apr 11, 201927.4627.6127.2027.4127.4183,200
Apr 10, 201927.0527.4326.7927.3427.34215,600
Apr 09, 201927.3627.5626.9626.9926.99188,300
Apr 08, 201927.4027.5127.1827.4827.48226,400
Apr 05, 201927.1027.4826.9327.4227.42335,400
Apr 04, 201926.8827.3026.6627.0927.09154,400
Apr 03, 201927.0027.4426.7626.8926.89185,000
Apr 02, 201926.8927.1226.7026.9726.97112,600
Apr 01, 201926.6827.0226.2526.9326.93243,600
Mar 29, 201926.8826.9226.0526.3526.35266,200
Mar 28, 201926.2426.5926.0126.5526.55181,900
Mar 27, 201926.2626.5325.7926.2126.21203,000
Mar 26, 201925.8126.3025.8126.2826.28395,500
Mar 25, 201925.5325.9525.1625.5725.57222,900
Mar 22, 201926.8326.8925.1425.4925.49438,600
Mar 21, 201927.1827.6827.0127.1127.11490,900
Mar 20, 201928.5028.7527.3527.4627.46283,700
Mar 19, 201929.5329.5328.5028.6028.60151,600
Mar 18, 201929.0529.5329.0529.4229.42160,500
Mar 15, 201928.9629.2628.7829.0629.06524,300
Mar 14, 201928.8028.9928.7128.8828.8865,100
Mar 13, 201928.7229.0528.5928.8128.81191,300
Mar 12, 201928.5928.6828.3028.5528.55223,300
Mar 11, 201928.3528.6128.1528.5228.52186,800
Mar 08, 201927.8828.3527.8628.2628.26152,600
Mar 07, 201928.1628.2327.7028.0528.05331,500
Mar 06, 201928.8428.8528.0528.2428.24196,200
Mar 05, 201929.0929.0928.5228.9528.95162,400
Mar 04, 201928.9129.4328.3129.0529.05322,400
Mar 01, 201929.2429.4128.9029.4029.40211,300
Feb 28, 201928.9229.0828.8729.0229.02145,700
Feb 27, 201928.7329.0128.1928.9028.90131,700
Feb 26, 201929.1729.3628.7428.7428.74130,000
Feb 25, 201929.6229.7529.2229.2529.25147,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...