Seacoast Banking OF Florida 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 OF Florida SBCF NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.16 -0.62% 25.46 25.58 25.25 25.45 25.62 16:01:00
more quote information »

SBCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week25.6326.1525.1225.5904189k-0.17-0.66%
1 Month24.726.1523.5324.9538189k0.763.08%
3 Months27.9928.7822.9925.7121191k-2.53-9.04%
6 Months27.9829.7522.9927.0325211k-2.52-9.01%
1 Year31.9133.4721.73527.6601241k-6.45-20.21%
3 Years16.834.9515.84525.7737263k8.6651.55%
5 Years10.6334.9510.0323.5184196k14.83139.51%

SBCF 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 201925.46-0.16-0.62%25.24525.575102,548
Jul 16 201925.62+0.11+0.43%25.2825.7684,955
Jul 15 201925.51-0.48-1.85%25.4526.07318,188
Jul 12 201925.99+0.39+1.52%25.6126.15154,470
Jul 11 201925.60+0.34+1.35%25.1225.715262,155
Jul 10 201925.26-0.34-1.33%25.1625.635124,633
Jul 09 201925.60+0.13+0.51%25.090125.61144,367
Jul 08 201925.47-0.20-0.78%25.2525.56161,346
Jul 05 201925.67+0.28+1.10%25.2925.70117,759
Jul 03 201925.39+0.18+0.71%25.1425.4170,235
Jul 02 201925.21-0.35-1.37%24.8725.535189,783
Jul 01 201925.56+0.12+0.47%25.3525.76227,151
Jun 28 201925.44+0.87+3.54%24.8025.521,013,944
Jun 27 201924.57+0.66+2.76%23.8624.99187,201
Jun 26 201923.91-0.22-0.91%23.9024.45163,919
Jun 25 201924.13+0.30+1.26%23.5324.22237,333
Jun 24 201923.83-0.27-1.12%23.7124.28208,081
Jun 21 201924.10-0.74-2.98%23.8724.81409,999
Jun 20 201924.84+0.10+0.40%24.3824.99157,120
Jun 19 201924.74+0.09+0.37%24.5525.04181,068
Jun 18 201924.65+0.83+3.48%23.791224.82220,987
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.