Seacoast Banking Corpora... Historical Data - SBCF

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 High Price Low Price Open Price Close Price Last Traded
  0.17 0.57% 29.92 30.40 29.78 30.00 29.75 19:59:40
more quote information »

SBCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.6630.4028.8929.54163,1130.260.88%
1 Month29.4130.4028.7929.53191,5730.511.73%
3 Months25.7430.4024.1127.51215,5924.1816.24%
6 Months23.8630.4022.3526.25197,2526.0625.4%
1 Year26.8930.4022.3526.74219,2353.0311.27%
3 Years21.1434.9520.5826.38271,4598.7841.53%
5 Years13.2434.9512.0224.24203,58816.68125.98%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 29.92 0.14 0.47% 30.00 30.40 29.78 266,991
Dec 05 2019 29.78 0.24 0.81% 29.74 29.81 29.54 200,454
Dec 04 2019 29.54 0.30 1.03% 29.45 29.86 29.45 209,603
Dec 03 2019 29.24 -0.23 -0.78% 29.11 29.28 28.89 145,249
Dec 02 2019 29.47 -0.28 -0.94% 29.90 30.01 29.39 177,726
Nov 29 2019 29.75 0.00 0.0% 29.66 29.91 29.41 82,535
Nov 27 2019 29.75 -0.03 -0.1% 29.89 30.00 29.72 119,601
Nov 26 2019 29.78 -0.07 -0.23% 29.81 30.00 29.45 166,435
Nov 25 2019 29.85 0.50 1.7% 29.46 30.02 29.32 280,341
Nov 22 2019 29.35 0.05 0.17% 29.56 29.56 29.14 184,180
Nov 21 2019 29.30 -0.14 -0.48% 29.63 29.63 29.07 190,544
Nov 20 2019 29.44 -0.43 -1.44% 29.81 29.91 29.32 245,722
Nov 19 2019 29.87 0.34 1.15% 29.60 29.96 29.45 199,408
Nov 18 2019 29.53 0.27 0.92% 29.08 29.56 28.79 226,781
Nov 15 2019 29.26 -0.04 -0.14% 29.50 29.73 29.22 339,702
Nov 14 2019 29.30 0.03 0.1% 29.28 29.44 29.06 166,793
Nov 13 2019 29.27 -0.44 -1.48% 29.33 29.46 29.15 138,518
Nov 12 2019 29.71 0.06 0.2% 29.67 29.85 29.49 155,876
Nov 11 2019 29.65 0.27 0.92% 29.24 29.65 29.22 207,191
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.