ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SBCF Seacoast Banking Corporation of Florida

28.23
0.00 (0.00%)
Pre Market
Last Updated: 04:09:58
Delayed by 15 minutes

SBCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 28.23 0.86 3.14% 27.93 28.25 27.62 454,933
Sep 18 2024 27.37 0.09 0.33% 27.22 28.35 26.84 442,613
Sep 17 2024 27.28 0.21 0.78% 27.195 27.915 27.17 254,609
Sep 16 2024 27.07 -0.04 -0.15% 27.10 27.375 26.55 440,278
Sep 13 2024 27.11 0.80 3.04% 26.56 27.12 26.43 455,365
Sep 12 2024 26.31 0.14 0.53% 26.33 26.44 25.97 243,904
Sep 11 2024 26.17 -0.41 -1.54% 26.25 26.33 25.57 292,298
Sep 10 2024 26.58 0.04 0.15% 26.43 26.64 25.84 382,242
Sep 09 2024 26.54 0.08 0.30% 26.50 26.69 26.195 409,083
Sep 06 2024 26.46 -0.56 -2.07% 27.145 27.24 26.32 549,608
Sep 05 2024 27.02 -0.15 -0.55% 27.15 27.48 26.85 321,370
Sep 04 2024 27.17 -0.04 -0.15% 27.05 27.37 26.94 391,186
Sep 03 2024 27.21 -0.15 -0.55% 27.29 27.38 26.76 392,922
Aug 30 2024 27.36 0.13 0.48% 27.23 27.50 26.97 243,527
Aug 29 2024 27.23 0.03 0.11% 27.57 27.57 26.89 224,142
Aug 28 2024 27.20 0.35 1.30% 26.68 27.38 25.585 233,087
Aug 27 2024 26.85 -0.57 -2.08% 27.24 27.37 26.82 226,261
Aug 26 2024 27.42 -0.18 -0.65% 27.81 27.98 27.36 396,132
Aug 23 2024 27.60 1.72 6.65% 26.16 27.71 25.81 582,347
Aug 22 2024 25.88 0.03 0.12% 25.77 26.08 25.755 233,597
Aug 21 2024 25.85 0.18 0.70% 25.88 25.91 25.56 248,985
Aug 20 2024 25.67 -0.51 -1.95% 26.11 26.11 25.64 381,093
Aug 19 2024 26.18 -0.03 -0.11% 26.19 26.30 26.05 526,263
Aug 16 2024 26.21 0.23 0.89% 26.10 26.47 25.96 363,575
Aug 15 2024 25.98 0.56 2.20% 26.09 26.52 25.87 291,127
Aug 14 2024 25.42 -0.19 -0.74% 25.70 25.70 25.11 196,338
Aug 13 2024 25.61 0.44 1.75% 25.47 25.64 24.90 301,293
Aug 12 2024 25.17 -0.31 -1.22% 25.79 26.005 25.005 250,531
Aug 09 2024 25.48 -0.26 -1.01% 25.69 25.79 25.28 268,866
Aug 08 2024 25.74 0.69 2.75% 25.56 25.885 25.335 325,164
Aug 07 2024 25.05 -0.01 -0.04% 25.43 26.255 24.74 560,581
Aug 06 2024 25.06 0.21 0.85% 25.00 25.38 24.58 434,705
Aug 05 2024 24.85 -0.60 -2.36% 24.15 25.01 23.455 712,666
Aug 02 2024 25.45 -1.15 -4.32% 25.51 25.85 25.04 677,358
Aug 01 2024 26.60 -1.24 -4.45% 27.82 27.89 26.37 515,231
Jul 31 2024 27.84 -0.02 -0.07% 27.82 28.66 27.545 483,543
Jul 30 2024 27.86 -0.06 -0.21% 28.13 28.32 27.01 675,643
Jul 29 2024 27.92 -0.78 -2.72% 28.19 28.84 27.79 528,168
Jul 26 2024 28.70 0.04 0.14% 28.94 29.44 28.16 584,328
Jul 25 2024 28.66 0.77 2.76% 28.12 29.14 28.12 772,038
Jul 24 2024 27.89 -0.68 -2.38% 28.33 28.87 27.75 451,997
Jul 23 2024 28.57 0.54 1.93% 27.71 28.91 27.71 586,266
Jul 22 2024 28.03 0.53 1.93% 27.34 28.10 27.05 351,562
Jul 19 2024 27.50 0.04 0.15% 27.53 27.99 27.30 582,959
Jul 18 2024 27.46 -0.53 -1.89% 27.62 28.275 27.16 701,104
Jul 17 2024 27.99 0.37 1.34% 27.75 28.32 27.65 874,312
Jul 16 2024 27.62 1.17 4.42% 26.75 27.86 26.35 970,848
Jul 15 2024 26.45 0.91 3.56% 25.98 26.70 25.9551 560,987
Jul 12 2024 25.54 -0.09 -0.35% 25.83 26.10 25.52 618,348
Jul 11 2024 25.63 1.17 4.78% 24.75 25.79 24.545 681,817
Jul 10 2024 24.46 0.79 3.34% 23.71 24.48 23.66 440,402
Jul 09 2024 23.67 0.42 1.81% 23.25 23.71 23.05 408,131
Jul 08 2024 23.25 0.25 1.09% 23.20 23.465 23.05 273,538
Jul 05 2024 23.00 -0.25 -1.08% 23.21 23.39 22.97 263,649
Jul 03 2024 23.25 -0.45 -1.90% 23.72 23.72 23.25 142,303
Jul 02 2024 23.70 0.30 1.28% 23.39 23.83 23.15 217,958
Jul 01 2024 23.40 -0.24 -1.02% 23.54 23.82 23.21 442,115
Jun 28 2024 23.64 0.42 1.81% 23.53 23.95 23.46 647,654
Jun 27 2024 23.22 0.39 1.71% 22.84 23.25 22.63 202,488
Jun 26 2024 22.83 0.21 0.93% 22.48 22.96 22.37 230,664
Jun 25 2024 22.62 -0.37 -1.61% 22.95 23.05 22.60 294,577
Jun 24 2024 22.99 0.52 2.31% 22.58 23.18 22.555 314,046

Your Recent History

Delayed Upgrade Clock