Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Seacoast Banking Corporation of Florida (SBCF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.46+0.67 (+1.98%)
At close: 04:00PM EDT
34.46 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202233.9734.5233.7934.4634.46186,800
May 26, 202233.7534.1033.5033.7933.79229,500
May 25, 202233.3933.9633.1133.4433.44244,800
May 24, 202233.5933.6932.6633.4033.40191,100
May 23, 202232.8633.8532.7333.6433.64205,300
May 20, 202232.3732.6631.6332.4032.40196,200
May 19, 202232.3532.8032.0432.1632.16322,000
May 18, 202233.0033.4132.4732.7532.75318,200
May 17, 202232.7533.4832.7533.4733.47267,900
May 16, 202232.8032.9031.8632.3232.32334,300
May 13, 202232.3533.4032.3532.9732.97245,100
May 12, 202232.6732.7031.8132.6232.62360,600
May 11, 202233.0233.4332.6532.7032.70263,500
May 10, 202233.7534.2432.3332.9332.93290,700
May 09, 202233.6834.0533.4033.6133.61241,600
May 06, 202234.2834.4533.3633.9133.91318,300
May 05, 202234.7134.7133.5834.2434.24231,200
May 04, 202233.7434.8633.4134.7134.71247,300
May 03, 202233.6733.8633.0833.7233.72262,600
May 02, 202232.6833.6132.3733.5433.54342,900
Apr 29, 202232.7733.6632.3532.5032.50314,000
Apr 28, 202233.3733.6332.6033.2333.23183,100
Apr 27, 202232.9933.3432.5433.0433.04284,600
Apr 26, 202233.3633.7332.9033.0233.02269,600
Apr 25, 202233.6434.3032.9533.8933.89355,200
Apr 22, 202234.6034.7733.9234.0134.01238,000
Apr 21, 202235.3635.8134.7834.8834.88297,200
Apr 20, 202234.8435.6334.4935.2135.21259,500
Apr 19, 202233.1534.3933.1534.3534.35333,100
Apr 18, 202233.1433.2232.5032.9632.96203,100
Apr 14, 202233.3933.9732.7632.8732.87211,200
Apr 13, 202232.7233.4432.7233.3933.39160,500
Apr 12, 202233.5934.1032.8833.0333.03298,200
Apr 11, 202233.2834.1533.2833.6433.64274,300
Apr 08, 202233.5035.9632.7533.3333.33270,700
Apr 07, 202234.5934.5933.3033.4633.46386,800
Apr 06, 202234.2934.7234.1934.2934.29499,800
Apr 05, 202234.3734.7834.2534.3634.36319,500
Apr 04, 202234.1234.7433.5134.5134.51269,400
Apr 01, 202234.7335.6534.2034.3434.34678,800
Mar 31, 202235.6536.0434.9935.0235.02502,600
Mar 30, 202236.3336.8535.6335.7935.79634,300
Mar 29, 202235.7336.4835.6036.0636.06341,500
Mar 28, 202235.5036.0635.0635.4835.48211,700
Mar 25, 202235.0636.0334.9836.0036.00186,800
Mar 24, 202234.6435.1734.2835.0335.03209,600
Mar 23, 202235.5635.6034.4034.4734.47325,900
Mar 22, 202236.6336.6335.5735.7935.79190,300
Mar 21, 202235.9636.1835.2135.5435.54301,600
Mar 18, 202235.8436.2235.2235.8235.821,684,500
Mar 17, 202236.4436.4435.7035.9235.92344,500
Mar 16, 202235.7536.6835.0536.6136.61396,700
Mar 15, 202235.8836.2434.8435.2235.22649,200
Mar 14, 202235.5236.1735.1635.7335.73725,900
Mar 11, 202234.9735.6234.9334.9434.94384,000
Mar 10, 202233.1334.7033.1334.6834.68436,500
Mar 09, 202233.3933.9333.0333.5133.51631,800
Mar 08, 202233.0933.5032.4032.4332.43487,100
Mar 07, 202233.4533.8332.5432.5732.57368,400
Mar 04, 202235.2935.2933.3833.7533.75375,900
Mar 03, 202236.0936.3835.5735.9635.96535,700
Mar 02, 202234.7436.2034.7436.0336.03361,400
Mar 01, 202236.3636.4633.9834.6034.60658,300
Feb 28, 202236.3436.8036.1836.6536.65574,200
Feb 25, 202235.8637.1635.8636.8036.80562,300
Feb 24, 202235.3435.6434.5335.5135.51289,000
Feb 23, 202237.3037.6136.1636.4336.43246,800
Feb 22, 202237.2137.5536.8637.1337.13231,800
Feb 18, 202236.4437.3236.4437.2137.21253,700
Feb 17, 202237.5737.6036.6136.7736.77175,700
Feb 16, 202237.6138.0637.0337.9137.91162,200
Feb 15, 202237.3537.9537.1637.6837.68324,100
Feb 14, 202237.1737.3936.6737.0137.01308,500
Feb 11, 202237.1638.0136.6936.9836.98370,400
Feb 10, 202237.4137.8837.0737.2537.25285,500
Feb 09, 202237.6937.9736.9837.4237.42371,600
Feb 08, 202237.1738.0136.2437.8137.81579,300
Feb 07, 202235.9136.4535.4236.2436.24223,000
Feb 04, 202235.8036.1635.4635.8635.86331,700
Feb 03, 202236.2636.6135.6235.7835.78319,800
Feb 02, 202236.5236.6836.0236.2636.26326,500
Feb 01, 202236.3936.6235.8136.5736.57246,300
Jan 31, 202236.2736.6835.8436.5036.50310,300
Jan 28, 202236.9537.9635.5936.6936.69325,500
Jan 27, 202237.6038.4436.4336.6736.67278,100
Jan 26, 202237.9938.7437.0137.5237.52309,900
Jan 25, 202237.5537.9436.4237.7237.72488,900
Jan 24, 202236.6137.8536.5337.7137.71507,300
Jan 21, 202236.7837.7836.6737.1537.15629,300
Jan 20, 202237.3538.2636.8537.0737.07475,100
Jan 19, 202238.4538.4537.2937.3837.38343,500
Jan 18, 202238.6239.3137.4338.6738.67529,900
Jan 14, 202237.1339.2237.1339.1539.15483,900
Jan 13, 202237.6938.5037.5838.2638.26273,700
Jan 12, 202238.0238.0937.5637.7037.70319,600
Jan 11, 202238.4438.6637.4837.8937.89190,700
Jan 10, 202238.5438.6037.9038.3338.33401,800
Jan 07, 202237.8138.3737.4238.1638.16248,300
Jan 06, 202236.5338.0036.4137.7437.74230,000
Jan 05, 202236.6137.0236.0736.0736.07165,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement