Seacoast Banking Corpora... Historical Data - SBCF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.21 0.71% 29.83 29.83 29.49 29.67 29.62 10:32:33
more quote information »

SBCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.2029.9329.0929.52231,6700.632.16%
1 Month24.8729.9324.8727.90303,8774.9619.94%
3 Months24.7929.9322.3526.21205,1335.0420.33%
6 Months26.6129.9322.3525.66194,9433.2212.1%
1 Year26.3529.9322.3526.67229,8983.4813.21%
3 Years18.4634.9518.2026.18273,69011.3761.59%
5 Years13.0534.9512.0224.05203,28216.78128.58%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 29.65 0.27 0.92% 29.24 29.65 29.22 207,191
Nov 08 2019 29.38 -0.09 -0.31% 29.41 29.46 29.09 203,236
Nov 07 2019 29.47 0.07 0.24% 29.70 29.83 29.29 185,873
Nov 06 2019 29.40 -0.21 -0.71% 29.60 29.88 29.16 171,254
Nov 05 2019 29.61 0.58 2.0% 29.20 29.93 29.19 390,795
Nov 04 2019 29.03 0.43 1.5% 28.98 29.07 28.79 402,610
Nov 01 2019 28.60 0.60 2.14% 28.00 28.80 28.00 504,157
Oct 31 2019 28.00 -0.49 -1.72% 28.29 28.3557 27.70 254,525
Oct 30 2019 28.49 -0.20 -0.7% 28.52 28.72 28.04 205,995
Oct 29 2019 28.69 0.14 0.49% 28.55 28.93 28.50 353,370
Oct 28 2019 28.55 0.16 0.56% 27.66 28.94 27.66 513,442
Oct 25 2019 28.39 1.79 6.73% 28.00 28.83 26.705 714,907
Oct 24 2019 26.60 0.37 1.41% 26.32 26.62 25.87 474,754
Oct 23 2019 26.23 -0.07 -0.27% 26.38 26.54 26.01 243,439
Oct 22 2019 26.30 0.39 1.51% 25.85 26.60 25.675 307,543
Oct 21 2019 25.91 0.20 0.78% 25.99 26.28 25.72 128,692
Oct 18 2019 25.71 0.06 0.23% 25.50 25.75 25.36 137,603
Oct 17 2019 25.65 0.46 1.83% 25.36 25.74 25.26 316,383
Oct 16 2019 25.19 0.11 0.44% 25.06 25.50 25.06 209,549
Oct 15 2019 25.08 0.24 0.97% 24.87 25.395 24.87 152,221
Oct 14 2019 24.84 0.14 0.57% 24.51 24.85 24.44 94,742
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.