SBCF

Seacoast Banking Corpora... Historical Data

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 Last Traded
-0.02 -0.11% 18.01 16:01:00
Close Price Low Price High Price Open Price Previous Close
18.02 17.62 18.25 18.09 18.03
more quote information »

SBCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.1518.3517.0017.78188,7380.865.01%
1 Month20.3020.8617.0018.57216,569-2.29-11.28%
3 Months18.3522.2317.0019.38209,061-0.34-1.85%
6 Months17.3825.8916.0219.93245,3850.633.62%
1 Year25.5731.4213.3022.74247,740-7.56-29.57%
3 Years23.9134.9513.3026.01263,419-5.90-24.68%
5 Years14.6434.9513.3024.44229,7603.3723.02%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 18.03 0.04 0.22% 17.85 18.35 17.85 229,623
Sep 29 2020 17.99 -0.07 -0.39% 18.01 18.35 17.52 170,203
Sep 28 2020 18.06 0.62 3.56% 17.75 18.31 17.41 199,092
Sep 25 2020 17.44 0.14 0.81% 17.09 17.52 17.07 142,721
Sep 24 2020 17.30 0.23 1.35% 17.15 17.7125 17.00 202,050
Sep 23 2020 17.07 -0.39 -2.23% 17.53 17.98 17.05 232,908
Sep 22 2020 17.46 0.03 0.17% 17.42 17.78 17.19 232,064
Sep 21 2020 17.43 -1.20 -6.44% 18.04 18.50 17.23 246,920
Sep 18 2020 18.63 -0.32 -1.69% 19.10 19.52 18.54 649,189
Sep 17 2020 18.95 -0.24 -1.25% 18.94 19.1001 18.84 149,734
Sep 16 2020 19.19 0.24 1.27% 18.92 19.31 18.56 193,824
Sep 15 2020 18.95 -0.13 -0.68% 19.17 19.18 18.81 195,622
Sep 14 2020 19.08 0.42 2.25% 18.74 19.13 18.66 189,578
Sep 11 2020 18.66 -0.22 -1.17% 18.89 18.90 18.55 157,365
Sep 10 2020 18.88 -0.68 -3.48% 19.55 19.885 18.86 139,837
Sep 09 2020 19.56 -0.20 -1.01% 19.89 19.89 19.48 165,279
Sep 08 2020 19.76 -0.65 -3.18% 20.18 20.18 19.58 219,200
Sep 04 2020 20.41 0.35 1.74% 20.49 20.66 20.06 212,660
Sep 03 2020 20.06 -0.17 -0.84% 20.30 20.86 19.89 207,891
Sep 02 2020 20.23 0.07 0.35% 20.00 20.32 19.92 192,858
Sep 01 2020 20.16 -0.08 -0.4% 20.08 20.38 19.90 134,572
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.