SBCF - Seacoast Banking Corporation of Florida

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201924.2524.9224.2524.5724.57174,922
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
Feb 22, 201929.4029.5529.1529.4429.44220,200
Feb 21, 201929.6929.6929.2529.4629.46133,300
Feb 20, 201929.3029.6329.1529.5729.57362,200
Feb 19, 201928.6629.3928.6529.3129.31218,500
Feb 15, 201928.6229.0928.6228.8428.84252,700
Feb 14, 201928.8228.8428.4328.5428.54208,500
Feb 13, 201928.9829.2828.6728.9828.98165,300
Feb 12, 201928.8429.0028.7728.9928.99271,100
Feb 11, 201928.3628.7128.2328.7028.70191,500
Feb 08, 201928.3528.4528.0728.2728.27222,700
Feb 07, 201928.6729.0028.2328.4528.45226,100
Feb 06, 201928.4528.5728.1528.4828.48127,400
Feb 05, 201928.4228.5325.5528.5228.52125,900
Feb 04, 201927.8928.4327.7628.4228.42133,800
Feb 01, 201927.5628.0727.5127.9127.91134,400
Jan 31, 201927.4127.6527.2227.5227.52297,300
Jan 30, 201927.4927.7427.1727.5727.57246,400
Jan 29, 201927.6927.8527.4927.5027.50157,900
Jan 28, 201927.6028.2127.3927.7027.70259,500
Jan 25, 201928.2528.4326.8528.2428.24637,600
Jan 24, 201928.1328.5227.8928.1528.15318,500
Jan 23, 201928.4729.0028.0928.2028.20309,500
Jan 22, 201928.6028.9828.3328.4228.42342,900
Jan 18, 201928.3628.7928.2128.7528.75393,800
Jan 17, 201927.9828.5727.9828.3128.31392,300
Jan 16, 201927.6328.1827.5828.1628.16177,300
Jan 15, 201927.2227.4826.8627.4527.45176,100
Jan 14, 201927.0327.7427.0327.2427.24230,500
Jan 11, 201926.8827.2626.8827.2427.24257,300
Jan 10, 201927.2027.3726.8027.0527.05234,300
Jan 09, 201927.1527.5826.9927.4627.46240,100
Jan 08, 201927.6527.8126.9827.1627.16397,400
Jan 07, 201927.2027.5426.7027.3927.39263,700
Jan 04, 201926.5527.3625.7227.2227.22364,000
Jan 03, 201926.1926.8526.1626.3626.36301,600
Jan 02, 201925.2226.3324.4526.3026.30353,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...