Seacoast Banking Corpora... Historical Data - SBCF

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Seacoast Banking Corporation of Florida SBCF NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.70 -2.32% 29.45 29.99 29.40 29.99 30.15 16:30:00
more quote information »

SBCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8230.5029.4030.02187,206-0.37-1.24%
1 Month30.5930.8629.4030.11180,916-1.14-3.73%
3 Months28.5531.4227.7029.78217,4140.903.15%
6 Months25.6231.4222.3527.52207,6253.8314.95%
1 Year28.6031.4222.3527.21209,4990.852.97%
3 Years20.9934.9520.5826.64272,4468.4640.3%
5 Years12.5934.9512.0224.52206,57216.86133.92%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 29.45 -0.70 -2.32% 29.99 30.00 29.40 141,606
Jan 17 2020 30.15 0.01 0.03% 30.44 30.50 30.03 161,900
Jan 16 2020 30.14 0.24 0.8% 30.07 30.3172 30.03 195,524
Jan 15 2020 29.90 -0.01 -0.03% 29.72 29.90 29.58 181,201
Jan 14 2020 29.91 0.08 0.27% 29.82 30.30 29.57 210,198
Jan 13 2020 29.83 0.01 0.03% 29.97 29.97 29.64 169,245
Jan 10 2020 29.82 -0.63 -2.07% 30.36 30.40 29.69 200,946
Jan 09 2020 30.45 0.38 1.26% 30.68 30.80 30.16 268,638
Jan 08 2020 30.07 0.60 2.04% 29.59 30.21 29.41 343,562
Jan 07 2020 29.47 -0.68 -2.26% 29.95 30.19 29.40 206,052
Jan 06 2020 30.15 -0.13 -0.43% 30.03 30.21 29.56 161,700
Jan 03 2020 30.28 -0.27 -0.88% 30.25 30.52 29.59 192,542
Jan 02 2020 30.55 -0.02 -0.07% 30.61 30.71 30.33 163,845
Dec 31 2019 30.57 0.00 0.0% 30.49 30.86 30.48 163,674
Dec 30 2019 30.57 0.27 0.89% 30.45 30.74 30.27 146,006
Dec 27 2019 30.30 -0.35 -1.14% 30.82 30.82 30.30 161,134
Dec 26 2019 30.65 0.13 0.43% 30.52 30.67 30.46 73,388
Dec 24 2019 30.52 -0.03 -0.1% 30.59 30.85 30.405 50,889
Dec 23 2019 30.55 -0.47 -1.52% 31.15 31.42 30.48 163,995
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.