SBCF

Seacoast Banking Corpora... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Last Traded
-1.13 -3.03% 36.20 16:01:00
Open Price Low Price High Price Close Price Prev Close
37.65 36.04 38.24 36.20 37.33
more quote information »

SBCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.4138.2433.3936.08256,5002.798.35%
1 Month32.2638.2430.1133.60224,3523.9412.21%
3 Months26.5338.2426.1531.19272,3209.6736.45%
6 Months20.8338.2417.0026.09244,12715.3773.79%
1 Year26.0738.2413.3022.79268,01310.1338.86%
3 Years27.3238.2413.3026.21253,8708.8832.5%
5 Years14.3638.2413.3024.98242,54621.84152.09%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 36.20 -1.13 -3.03% 37.65 38.24 36.04 299,059
Feb 24 2021 37.33 0.77 2.11% 37.10 37.78 36.87 279,806
Feb 23 2021 36.56 0.56 1.56% 36.00 37.03 35.32 404,818
Feb 22 2021 36.00 1.22 3.51% 35.06 36.16 34.315 319,764
Feb 19 2021 34.78 1.27 3.79% 34.41 35.22 33.96 152,833
Feb 18 2021 33.51 -0.48 -1.41% 33.41 34.38 33.39 125,280
Feb 17 2021 33.99 -0.38 -1.11% 34.12 34.75 33.87 228,195
Feb 16 2021 34.37 0.57 1.69% 34.22 34.62 33.72 205,210
Feb 12 2021 33.80 0.53 1.59% 33.08 33.98 32.975 151,647
Feb 11 2021 33.27 -0.36 -1.07% 33.58 34.43 32.78 194,639
Feb 10 2021 33.63 -0.12 -0.36% 33.81 34.41 33.09 361,007
Feb 09 2021 33.75 0.77 2.33% 33.00 33.94 32.735 183,534
Feb 08 2021 32.98 0.87 2.71% 32.49 33.00 31.98 113,479
Feb 05 2021 32.11 -0.18 -0.56% 32.50 32.50 31.60 149,754
Feb 04 2021 32.29 0.91 2.9% 31.30 32.72 31.15 179,261
Feb 03 2021 31.38 -0.09 -0.27% 31.60 31.91 30.755 233,809
Feb 02 2021 31.465 0.57 1.83% 31.27 31.80 30.469 192,191
Feb 01 2021 30.90 0.45 1.48% 30.91 31.10 30.11 188,464
Jan 29 2021 30.45 -1.38 -4.34% 32.43 32.43 30.17 285,034
Jan 28 2021 31.83 0.33 1.05% 32.26 32.30 31.38 313,958
Jan 27 2021 31.50 -1.12 -3.43% 31.51 32.62 30.61 257,832
Jan 26 2021 32.62 -0.58 -1.75% 33.37 33.44 32.2401 165,589
See More Historical Prices »


Your Recent History
NASDAQ
SBCF
Seacoast B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.