Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.32 | -1.69% | 18.63 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 18.63 | 18.54 | 19.52 | 19.10 | 18.95 |
SBCF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.89 | 19.52 | 18.54 | 18.97 | 180,291 | -0.26 | -1.38% |
| 1 Month | 19.51 | 21.13 | 18.54 | 19.81 | 187,863 | -0.88 | -4.51% |
| 3 Months | 19.82 | 22.23 | 17.45 | 19.63 | 216,987 | -1.19 | -6.0% |
| 6 Months | 17.43 | 25.89 | 13.30 | 19.58 | 264,029 | 1.20 | 6.88% |
| 1 Year | 25.66 | 31.42 | 13.30 | 22.99 | 245,061 | -7.03 | -27.4% |
| 3 Years | 21.72 | 34.95 | 13.30 | 26.08 | 262,459 | -3.09 | -14.23% |
| 5 Years | 14.80 | 34.95 | 13.30 | 24.46 | 228,665 | 3.83 | 25.88% |
SBCF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2020 | 18.63 | -0.32 | -1.69% | 19.10 | 19.52 | 18.54 | 649,189 |
| Sep 17 2020 | 18.95 | -0.24 | -1.25% | 18.94 | 19.1001 | 18.84 | 149,734 |
| Sep 16 2020 | 19.19 | 0.24 | 1.27% | 18.92 | 19.31 | 18.56 | 193,824 |
| Sep 15 2020 | 18.95 | -0.13 | -0.68% | 19.17 | 19.18 | 18.81 | 195,622 |
| Sep 14 2020 | 19.08 | 0.42 | 2.25% | 18.74 | 19.13 | 18.66 | 189,578 |
| Sep 11 2020 | 18.66 | -0.22 | -1.17% | 18.89 | 18.90 | 18.55 | 157,365 |
| Sep 10 2020 | 18.88 | -0.68 | -3.48% | 19.55 | 19.885 | 18.86 | 139,837 |
| Sep 09 2020 | 19.56 | -0.20 | -1.01% | 19.89 | 19.89 | 19.48 | 165,279 |
| Sep 08 2020 | 19.76 | -0.65 | -3.18% | 20.18 | 20.18 | 19.58 | 219,200 |
| Sep 04 2020 | 20.41 | 0.35 | 1.74% | 20.49 | 20.66 | 20.06 | 212,660 |
| Sep 03 2020 | 20.06 | -0.17 | -0.84% | 20.30 | 20.86 | 19.89 | 207,891 |
| Sep 02 2020 | 20.23 | 0.07 | 0.35% | 20.00 | 20.32 | 19.92 | 192,858 |
| Sep 01 2020 | 20.16 | -0.08 | -0.4% | 20.08 | 20.38 | 19.90 | 134,572 |
| Aug 31 2020 | 20.24 | -0.22 | -1.08% | 20.30 | 20.395 | 20.055 | 251,012 |
| Aug 28 2020 | 20.46 | -0.23 | -1.11% | 20.88 | 20.92 | 20.34 | 106,918 |
| Aug 27 2020 | 20.69 | 0.38 | 1.87% | 20.33 | 20.90 | 20.33 | 258,596 |
| Aug 26 2020 | 20.31 | -0.34 | -1.62% | 20.52 | 20.76 | 20.06 | 208,108 |
| Aug 25 2020 | 20.645 | 0.15 | 0.71% | 20.83 | 21.13 | 20.53 | 166,217 |
| Aug 24 2020 | 20.50 | 1.10 | 5.67% | 19.23 | 20.58 | 19.23 | 258,043 |
| Aug 21 2020 | 19.40 | -0.33 | -1.67% | 19.51 | 19.79 | 19.22 | 154,325 |
| Aug 20 2020 | 19.73 | -0.54 | -2.66% | 19.89 | 20.0431 | 19.70 | 77,980 |
