Seacoast Banking Corpora... Historical Data - SBCF

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Low Price High Price Open Price Close Price Last Traded
-0.26 -1.2% 21.42 21.30 22.07 21.97 21.68 16:01:00
more quote information »

SBCF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0724.2620.1322.30252,6340.351.66%
1 Month22.0224.2617.2220.61228,733-0.60-2.72%
3 Months22.8024.6113.3018.82323,329-1.38-6.05%
6 Months29.9031.4213.3022.90262,836-8.48-28.36%
1 Year23.1931.4213.3024.27229,974-1.77-7.63%
3 Years22.7734.9513.3026.38262,317-1.35-5.93%
5 Years15.0434.9513.3024.45220,8626.3842.42%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 21.68 -0.07 -0.32% 21.94 22.55 21.51 276,646
May 29 2020 21.75 -0.51 -2.29% 21.88 22.443 21.33 217,853
May 28 2020 22.26 -1.48 -6.21% 24.26 24.26 22.09 258,195
May 27 2020 23.735 2.20 10.19% 22.25 24.06 22.135 311,354
May 26 2020 21.54 1.52 7.59% 21.07 21.85 20.13 199,122
May 22 2020 20.02 -0.14 -0.69% 20.35 20.41 19.72 129,544
May 21 2020 20.16 -0.37 -1.8% 20.41 20.765 20.155 145,231
May 20 2020 20.53 1.25 6.48% 19.79 20.59 19.50 170,872
May 19 2020 19.28 -1.07 -5.26% 20.01 20.27 19.25 179,629
May 18 2020 20.35 2.07 11.32% 19.30 20.53 18.34 259,863
May 15 2020 18.28 -0.09 -0.49% 18.24 18.51 17.46 197,073
May 14 2020 18.37 -0.15 -0.81% 18.00 18.41 17.22 237,444
May 13 2020 18.52 -0.85 -4.39% 19.51 19.63 17.99 229,105
May 12 2020 19.37 -1.51 -7.23% 20.98 20.98 19.33 220,513
May 11 2020 20.88 -0.69 -3.2% 21.10 21.455 20.62 328,558
May 08 2020 21.57 1.60 8.01% 20.59 21.63 20.49 303,188
May 07 2020 19.97 0.20 1.01% 20.01 20.56 19.59 215,022
May 06 2020 19.77 -0.96 -4.63% 20.76 20.76 19.68 243,541
May 05 2020 20.73 -0.80 -3.72% 22.02 22.20 20.67 223,169
May 04 2020 21.53 -0.02 -0.09% 20.84 21.645 20.54 271,427
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.