Seacoast Banking Corporation of Florida (SBCF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.926612305411 | 26.98 | 27.615 | 26.64 | 348627 | 27.00360505 | CS |
| 4 | -0.87 | -3.15217391304 | 27.6 | 27.8593 | 25.23 | 346033 | 26.73731197 | CS |
| 12 | -0.13 | -0.48399106478 | 26.86 | 31.68 | 25.23 | 397048 | 28.52388885 | CS |
| 26 | -1.6 | -5.64772326156 | 28.33 | 31.68 | 23.455 | 395341 | 27.5353702 | CS |
| 52 | -0.12 | -0.446927374302 | 26.85 | 31.68 | 21.9 | 407318 | 25.85141895 | CS |
| 156 | -9.88 | -26.9871619776 | 36.61 | 38.74 | 17.93 | 489229 | 27.28801761 | CS |
| 260 | -4.14 | -13.4110787172 | 30.87 | 40.93 | 13.3 | 391756 | 27.54354062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 26.73 | -0.04 | -0.15 | 26.58 | 27.04 | 26.43 | 273482 |
| 1737675300 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1737588900 | 26.77 | -0.39 | -1.44 | 26.92 | 27.145 | 26.67 | 348949 |
| 1737502500 | 27.16 | 0.08 | 0.30 | 27.37 | 27.615 | 27.13 | 357745 |
| 1737156900 | 27.08 | 0.33 | 1.23 | 26.98 | 27.18 | 26.64 | 343503 |
| 1737070500 | 26.75 | -0.14 | -0.52 | 26.71 | 26.935 | 26.41 | 291973 |
| 1736984100 | 26.89 | 0.22 | 0.82 | 27.67 | 27.835 | 26.823 | 273076 |
| 1736897700 | 26.67 | 0.99 | 3.86 | 25.92 | 26.7 | 25.81 | 294649 |
| 1736811300 | 25.68 | 0.03 | 0.12 | 25.35 | 25.955 | 25.33 | 388149 |
| 1736552100 | 25.65 | -0.86 | -3.24 | 25.89 | 25.98 | 25.23 | 368699 |
| 1736379300 | 26.51 | -0.01 | -0.04 | 26.32 | 26.6565 | 26.12 | 324309 |
| 1736292900 | 26.52 | -0.29 | -1.08 | 26.84 | 26.97 | 26.15 | 450109 |
| 1736206500 | 26.81 | -0.09 | -0.33 | 26.9 | 27.51 | 26.7 | 329780 |
| 1735947300 | 26.9 | 0.23 | 0.86 | 26.73 | 26.96 | 26.125 | 349988 |
| 1735860900 | 26.67 | -0.86 | -3.12 | 27.77 | 27.85 | 26.57 | 493387 |
| 1735688100 | 27.53 | 0.21 | 0.77 | 27.44 | 27.63 | 27.25 | 415063 |
| 1735601700 | 27.32 | 0.06 | 0.22 | 27.09 | 27.505 | 26.92 | 277611 |
| 1735342500 | 27.26 | -0.51 | -1.84 | 27.54 | 27.8593 | 27 | 271889 |
| 1735256100 | 27.77 | 0.1 | 0.36 | 27.51 | 27.82 | 27.27 | 176594 |
| 1735077840 | 27.67 | 0.09 | 0.33 | 27.57 | 27.75 | 27.035 | 128438 |
| 1734996900 | 27.58 | -0.02 | -0.07 | 27.37 | 27.66 | 27.22 | 349801 |
| 1734737700 | 27.6 | 0.96 | 3.60 | 26.74 | 27.77 | 26.7 | 1544762 |
| 1734651300 | 26.64 | -0.02 | -0.08 | 27.02 | 28.145 | 26.52 | 501045 |
| 1734564900 | 26.66 | -1.56 | -5.53 | 28.43 | 28.905 | 26.53 | 465558 |
| 1734478500 | 28.22 | -0.95 | -3.26 | 28.93 | 29.27 | 28.19 | 460919 |
| 1734392100 | 29.17 | 0.28 | 0.97 | 28.82 | 29.24 | 28.64 | 320284 |
| 1734132900 | 28.89 | -0.21 | -0.72 | 28.96 | 29.12 | 28.53 | 361412 |
| 1734046500 | 29.1 | -0.55 | -1.85 | 29.62 | 29.77 | 29.07 | 324324 |
| 1733960100 | 29.65 | 0.16 | 0.54 | 29.92 | 30.21 | 29.6 | 479465 |
| 1733873700 | 29.49 | -0.14 | -0.47 | 29.7 | 30.09 | 29.3 | 395742 |
| 1733787300 | 29.63 | -0.41 | -1.36 | 30.18 | 30.33 | 29.58 | 248272 |
| 1733528100 | 30.04 | 0.23 | 0.77 | 30.01 | 30.12 | 29.63 | 254194 |
| 1733441700 | 29.81 | -0.17 | -0.57 | 29.99 | 30.265 | 29.79 | 292070 |
| 1733355300 | 29.98 | 0.28 | 0.94 | 29.59 | 30.16 | 29.59 | 328105 |
| 1733268900 | 29.7 | -0.35 | -1.16 | 30.04 | 30.24 | 29.7 | 219616 |
| 1733182500 | 30.05 | 0.09 | 0.30 | 30.13 | 30.49 | 29.61 | 629712 |
| 1732917840 | 29.96 | -0.32 | -1.06 | 30.57 | 30.65 | 29.79 | 231256 |
| 1732750500 | 30.28 | -0.09 | -0.30 | 30.52 | 30.75 | 30.15 | 267563 |
| 1732664100 | 30.37 | -0.53 | -1.72 | 30.59 | 30.81 | 30.33 | 279938 |
| 1732577700 | 30.9 | 0.33 | 1.08 | 31 | 31.68 | 30.815 | 450051 |
| 1732318500 | 30.57 | 0.56 | 1.87 | 30.01 | 30.7338 | 30.01 | 290673 |
| 1732232100 | 30.01 | 0.75 | 2.56 | 29.42 | 30.3 | 29.26 | 460625 |
| 1732145700 | 29.26 | -0.05 | -0.17 | 29.21 | 29.56 | 28.77 | 297784 |
| 1732059300 | 29.31 | -0.05 | -0.17 | 28.75 | 29.39 | 28.75 | 227107 |
| 1731972900 | 29.36 | -0.14 | -0.47 | 29.57 | 29.76 | 29.31 | 187991 |
| 1731713700 | 29.5 | -0.12 | -0.41 | 29.83 | 29.95 | 28.985 | 343478 |
| 1731627300 | 29.62 | -0.19 | -0.64 | 29.81 | 30.28 | 29.35 | 677507 |
| 1731540900 | 29.81 | -0.11 | -0.37 | 30.26 | 30.705 | 29.74 | 392923 |
| 1731454500 | 29.92 | -0.2 | -0.66 | 30 | 30.5 | 29.79 | 470955 |
| 1731368100 | 30.12 | 0.74 | 2.52 | 30 | 30.67 | 29.6701 | 498179 |
| 1731108900 | 29.38 | 0.15 | 0.51 | 29.35 | 29.64 | 29.09 | 553436 |
| 1731022500 | 29.23 | -1.23 | -4.04 | 30.13 | 30.32 | 29.165 | 588361 |
| 1730936100 | 30.46 | 3.37 | 12.44 | 29.31 | 30.78 | 29.31 | 1547064 |
| 1730849700 | 27.09 | 0.59 | 2.23 | 26.55 | 27.18 | 26.4742 | 303001 |
| 1730763300 | 26.5 | -0.31 | -1.16 | 26.59 | 26.75 | 26.2 | 375997 |
| 1730500500 | 26.81 | 0.11 | 0.41 | 26.86 | 27.06 | 26.63 | 226322 |
| 1730414100 | 26.7 | -0.64 | -2.34 | 27.29 | 27.41 | 26.69 | 256476 |
| 1730327700 | 27.34 | 0.41 | 1.52 | 26.94 | 28.03 | 26.82 | 247583 |
| 1730241300 | 26.93 | -0.29 | -1.07 | 26.97 | 27.19 | 26.655 | 367736 |
| 1730154900 | 27.22 | 0.89 | 3.38 | 26.63 | 27.29 | 26.37 | 328263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
