Seacoast Banking Corporation of Florida (SBCF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 6.28765060241 | 26.56 | 28.35 | 26.43 | 416827 | 27.42649225 | CS |
| 4 | 2.07 | 7.9128440367 | 26.16 | 28.35 | 25.57 | 367952 | 27.09309305 | CS |
| 12 | 4.69 | 19.9235344095 | 23.54 | 29.44 | 22.97 | 440267 | 26.60030166 | CS |
| 26 | 4.46 | 18.7631468237 | 23.77 | 29.44 | 21.9 | 413228 | 24.98581888 | CS |
| 52 | 5.73 | 25.4666666667 | 22.5 | 29.98 | 19.04 | 425856 | 24.67049836 | CS |
| 156 | -2.5 | -8.13537260007 | 30.73 | 39.31 | 17.93 | 476149 | 27.75677356 | CS |
| 260 | 2.52 | 9.8016336056 | 25.71 | 40.93 | 13.3 | 380624 | 27.55457986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 28.23 | 0.86 | 3.14 | 28.18 | 28.25 | 27.62 | 459418 |
| 1726698900 | 27.37 | 0.09 | 0.33 | 27.22 | 28.35 | 26.625 | 453808 |
| 1726612500 | 27.28 | 0.21 | 0.78 | 27.38 | 27.915 | 27.17 | 265061 |
| 1726526100 | 27.07 | -0.04 | -0.15 | 27.1 | 27.375 | 26.55 | 449635 |
| 1726266900 | 27.11 | 0.8 | 3.04 | 26.56 | 27.12 | 26.43 | 456215 |
| 1726180500 | 26.31 | 0.14 | 0.53 | 26.34 | 26.53 | 25.97 | 248711 |
| 1726094100 | 26.17 | -0.41 | -1.54 | 26.25 | 26.33 | 25.57 | 292298 |
| 1726007700 | 26.58 | 0.04 | 0.15 | 26.53 | 26.64 | 25.84 | 385383 |
| 1725921300 | 26.54 | 0.08 | 0.30 | 26.5 | 26.69 | 26.195 | 409083 |
| 1725662100 | 26.46 | -0.56 | -2.07 | 27.07 | 27.24 | 26.32 | 552001 |
| 1725575700 | 27.02 | -0.15 | -0.55 | 27.44 | 27.48 | 26.85 | 324645 |
| 1725489300 | 27.17 | -0.04 | -0.15 | 27.05 | 27.37 | 26.94 | 391186 |
| 1725402900 | 27.21 | -0.15 | -0.55 | 26.99 | 27.45 | 26.76 | 398157 |
| 1725057300 | 27.36 | 0.13 | 0.48 | 27.23 | 27.5 | 26.97 | 243527 |
| 1724970900 | 27.23 | 0.03 | 0.11 | 27.57 | 27.57 | 26.89 | 224142 |
| 1724884500 | 27.2 | 0.35 | 1.30 | 26.68 | 27.38 | 25.585 | 233087 |
| 1724798100 | 26.85 | -0.57 | -2.08 | 27.24 | 27.37 | 26.82 | 226261 |
| 1724711700 | 27.42 | -0.18 | -0.65 | 27.81 | 27.98 | 27.36 | 396132 |
| 1724452500 | 27.6 | 1.72 | 6.65 | 26.16 | 27.71 | 25.81 | 582347 |
| 1724366100 | 25.88 | 0.03 | 0.12 | 25.77 | 26.08 | 25.755 | 233597 |
| 1724279700 | 25.85 | 0.18 | 0.70 | 25.88 | 25.91 | 25.56 | 248985 |
| 1724193300 | 25.67 | -0.51 | -1.95 | 26.11 | 26.11 | 25.64 | 381093 |
| 1724106900 | 26.18 | -0.03 | -0.11 | 26.19 | 26.3 | 26.05 | 526263 |
| 1723847700 | 26.21 | 0.23 | 0.89 | 25.84 | 26.47 | 25.57 | 373784 |
| 1723761300 | 25.98 | 0.56 | 2.20 | 26.09 | 26.52 | 25.87 | 291127 |
| 1723674900 | 25.42 | -0.19 | -0.74 | 25.7 | 25.7 | 25.11 | 196338 |
| 1723588500 | 25.61 | 0.44 | 1.75 | 25.47 | 25.64 | 24.9 | 302688 |
| 1723502100 | 25.17 | -0.31 | -1.22 | 25.79 | 26.005 | 25.005 | 250531 |
| 1723242900 | 25.48 | -0.26 | -1.01 | 25.69 | 25.79 | 25.28 | 268866 |
| 1723156500 | 25.74 | 0.69 | 2.75 | 25.56 | 25.885 | 25.335 | 325164 |
| 1723070100 | 25.05 | -0.01 | -0.04 | 25.43 | 26.255 | 24.74 | 560581 |
| 1722983700 | 25.06 | 0.21 | 0.85 | 25 | 25.38 | 24.58 | 434705 |
| 1722897300 | 24.85 | -0.6 | -2.36 | 24.37 | 25.01 | 23.455 | 717739 |
| 1722638100 | 25.45 | -1.15 | -4.32 | 25.51 | 25.85 | 25.04 | 680694 |
| 1722551700 | 26.6 | -1.24 | -4.45 | 27.82 | 27.89 | 26.37 | 515231 |
| 1722465300 | 27.84 | -0.02 | -0.07 | 27.82 | 28.66 | 27.545 | 483543 |
| 1722378900 | 27.86 | -0.06 | -0.21 | 28.13 | 28.32 | 27.01 | 675643 |
| 1722292500 | 27.92 | -0.78 | -2.72 | 28.19 | 28.84 | 27.79 | 528168 |
| 1722033300 | 28.7 | 0.04 | 0.14 | 28.94 | 29.44 | 28.16 | 584328 |
| 1721946900 | 28.66 | 0.77 | 2.76 | 28.03 | 29.14 | 27.88 | 777135 |
| 1721860500 | 27.89 | -0.68 | -2.38 | 28.33 | 28.87 | 27.75 | 453165 |
| 1721774100 | 28.57 | 0.52 | 1.85 | 27.71 | 28.91 | 27.71 | 586266 |
| 1721687700 | 28.05 | 0.55 | 2.00 | 27.34 | 28.1 | 27.05 | 499151 |
| 1721428500 | 27.5 | 0.04 | 0.15 | 27.46 | 27.99 | 27.22 | 599638 |
| 1721342100 | 27.46 | -0.53 | -1.89 | 27.62 | 28.275 | 27.16 | 701104 |
| 1721255700 | 27.99 | 0.37 | 1.34 | 27.24 | 28.32 | 27.24 | 882376 |
| 1721169300 | 27.62 | 1.17 | 4.42 | 26.75 | 27.86 | 26.35 | 970848 |
| 1721082900 | 26.45 | 0.91 | 3.56 | 25.98 | 26.7 | 25.9551 | 560987 |
| 1720823700 | 25.54 | -0.09 | -0.35 | 25.83 | 26.1 | 25.52 | 618348 |
| 1720737300 | 25.63 | 1.17 | 4.78 | 24.75 | 25.79 | 24.51 | 687950 |
| 1720650900 | 24.46 | 0.79 | 3.34 | 23.71 | 24.48 | 23.66 | 440402 |
| 1720564500 | 23.67 | 0.42 | 1.81 | 23.25 | 23.71 | 23.05 | 408131 |
| 1720478100 | 23.25 | 0.25 | 1.09 | 23.2 | 23.465 | 23.05 | 273538 |
| 1720218900 | 23 | -0.25 | -1.08 | 23.21 | 23.39 | 22.97 | 263649 |
| 1720040640 | 23.25 | -0.45 | -1.90 | 23.72 | 23.72 | 23.25 | 142303 |
| 1719959700 | 23.7 | 0.3 | 1.28 | 23.39 | 23.83 | 23.15 | 217958 |
| 1719873300 | 23.4 | 0.18 | 0.78 | 23.54 | 23.82 | 23.21 | 442115 |
| 1719614100 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1719527700 | 23.22 | 0.39 | 1.71 | 22.84 | 23.25 | 22.63 | 202488 |
| 1719441300 | 22.83 | 0.21 | 0.93 | 22.48 | 22.96 | 22.37 | 230664 |
| 1719354900 | 22.62 | -0.37 | -1.61 | 22.95 | 23.05 | 22.6 | 294577 |
| 1719268500 | 22.99 | 0.52 | 2.31 | 22.58 | 23.18 | 22.555 | 314046 |
| 1719009300 | 22.47 | -0.12 | -0.53 | 22.7 | 22.7 | 22.165 | 1172020 |
| 1718922900 | 22.59 | 0.18 | 0.80 | 22.24 | 22.62 | 22.18 | 318676 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
