Seacoast Banking Corporation of Florida (SBCF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 13.7634408602 | 23.25 | 26.7 | 23.05 | 541937 | 25.29385426 | CS |
| 4 | 3.85 | 17.0353982301 | 22.6 | 26.7 | 22.165 | 424726 | 23.77915257 | CS |
| 12 | 3.32 | 14.3536532642 | 23.13 | 26.7 | 22 | 386062 | 23.59277356 | CS |
| 26 | 0.56 | 2.16299729625 | 25.89 | 27.53 | 21.9 | 401523 | 24.05014005 | CS |
| 52 | 3.07 | 13.130881095 | 23.38 | 29.98 | 19.04 | 452706 | 24.06942005 | CS |
| 156 | -6.55 | -19.8484848485 | 33 | 39.31 | 17.93 | 459800 | 27.91544254 | CS |
| 260 | 0.92 | 3.6036036036 | 25.53 | 40.93 | 13.3 | 369723 | 27.54007346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 26.45 | 0.91 | 3.56 | 25.98 | 26.7 | 25.9551 | 560987 |
| 1720823700 | 25.54 | -0.09 | -0.35 | 25.83 | 26.1 | 25.52 | 618348 |
| 1720737300 | 25.63 | 1.17 | 4.78 | 24.75 | 25.79 | 24.51 | 687950 |
| 1720650900 | 24.46 | 0.79 | 3.34 | 23.71 | 24.48 | 23.66 | 440402 |
| 1720564500 | 23.67 | 0.42 | 1.81 | 23.25 | 23.71 | 23.05 | 408131 |
| 1720478100 | 23.25 | 0.25 | 1.09 | 23.2 | 23.465 | 23.05 | 273538 |
| 1720218900 | 23 | -0.25 | -1.08 | 23.21 | 23.39 | 22.97 | 263649 |
| 1720040640 | 23.25 | -0.45 | -1.90 | 23.72 | 23.72 | 23.25 | 142303 |
| 1719959700 | 23.7 | 0.3 | 1.28 | 23.39 | 23.83 | 23.15 | 217958 |
| 1719873300 | 23.4 | 0.18 | 0.78 | 23.54 | 23.82 | 23.21 | 442115 |
| 1719614100 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1719527700 | 23.22 | 0.39 | 1.71 | 22.84 | 23.25 | 22.63 | 202488 |
| 1719441300 | 22.83 | 0.21 | 0.93 | 22.48 | 22.96 | 22.37 | 230664 |
| 1719354900 | 22.62 | -0.37 | -1.61 | 22.95 | 23.05 | 22.6 | 294577 |
| 1719268500 | 22.99 | 0.52 | 2.31 | 22.58 | 23.18 | 22.555 | 314046 |
| 1719009300 | 22.47 | -0.12 | -0.53 | 22.7 | 22.7 | 22.165 | 1172020 |
| 1718922900 | 22.59 | 0.18 | 0.80 | 22.24 | 22.62 | 22.18 | 318676 |
| 1718750100 | 22.41 | -0.25 | -1.10 | 22.6 | 22.85 | 22.36 | 415688 |
| 1718663700 | 22.66 | 0.32 | 1.43 | 22.39 | 22.68 | 22.05 | 452236 |
| 1718404500 | 22.34 | -0.44 | -1.93 | 22.36 | 23.0216 | 22.13 | 481599 |
| 1718318100 | 22.78 | -0.39 | -1.68 | 23.13 | 23.16 | 22.54 | 272634 |
| 1718231700 | 23.17 | 0.76 | 3.39 | 23.17 | 23.72 | 22.955 | 497996 |
| 1718145300 | 22.41 | 0.13 | 0.58 | 22.05 | 22.48 | 22.03 | 384174 |
| 1718058900 | 22.28 | -0.46 | -2.02 | 22.35 | 22.4 | 22 | 362704 |
| 1717799700 | 22.74 | -0.22 | -0.96 | 22.56 | 22.89 | 22.55 | 465489 |
| 1717713300 | 22.96 | 0.2 | 0.88 | 22.67 | 23.005 | 22.59 | 202743 |
| 1717626900 | 22.76 | 0.02 | 0.09 | 22.85 | 22.92 | 22.57 | 178686 |
| 1717540500 | 22.74 | -0.44 | -1.90 | 22.93 | 23.05 | 22.66 | 202600 |
| 1717454100 | 23.18 | -0.49 | -2.07 | 23.97 | 23.97 | 23.02 | 267980 |
| 1717194900 | 23.67 | 0.88 | 3.86 | 23.36 | 23.79 | 23.03 | 550794 |
| 1717108500 | 22.79 | 0.45 | 2.01 | 22.7 | 22.97 | 22.54 | 328740 |
| 1717022100 | 22.34 | -0.65 | -2.83 | 22.5 | 22.63 | 22.29 | 347349 |
| 1716935700 | 22.99 | -0.22 | -0.95 | 23.14 | 23.41 | 22.88 | 478478 |
| 1716590100 | 23.21 | 0.05 | 0.22 | 23.26 | 23.29 | 22.96 | 199093 |
| 1716503700 | 23.16 | -0.68 | -2.85 | 23.93 | 23.98 | 23.105 | 307529 |
| 1716417300 | 23.84 | -0.23 | -0.96 | 24.04 | 24.09 | 23.43 | 378790 |
| 1716330900 | 24.07 | 0.02 | 0.08 | 23.94 | 24.22 | 23.89 | 296699 |
| 1716244500 | 24.05 | -0.36 | -1.47 | 24.42 | 24.47 | 24.04 | 255421 |
| 1715985300 | 24.41 | 0.34 | 1.41 | 24.22 | 24.57 | 24.08 | 501104 |
| 1715898900 | 24.07 | -0.04 | -0.17 | 24.14 | 24.465 | 23.98 | 265166 |
| 1715812500 | 24.11 | 0.07 | 0.29 | 24.4 | 24.49 | 23.94 | 526783 |
| 1715726100 | 24.04 | -0.05 | -0.21 | 24.11 | 24.37 | 23.87 | 246543 |
| 1715639700 | 24.09 | -0.21 | -0.86 | 24.53 | 24.7 | 24.02 | 289624 |
| 1715380500 | 24.3 | -0.17 | -0.69 | 24.45 | 24.535 | 24.21 | 391967 |
| 1715294100 | 24.47 | 0.18 | 0.74 | 24.37 | 24.48 | 24.21 | 273029 |
| 1715207700 | 24.29 | 0.06 | 0.25 | 23.96 | 24.33 | 23.84 | 193553 |
| 1715121300 | 24.23 | -0.46 | -1.86 | 24.65 | 24.825 | 24.21 | 253781 |
| 1715034900 | 24.69 | 0.57 | 2.36 | 24.22 | 24.85 | 24.15 | 505974 |
| 1714775700 | 24.12 | 0.21 | 0.88 | 24.41 | 24.41 | 24.05 | 241435 |
| 1714689300 | 23.91 | 0.4 | 1.70 | 23.65 | 24.1 | 23.595 | 384786 |
| 1714602900 | 23.51 | 0.44 | 1.91 | 23.26 | 24.16 | 23.18 | 353554 |
| 1714516500 | 23.07 | -0.49 | -2.08 | 23.32 | 23.605 | 23.04 | 383245 |
| 1714430100 | 23.56 | 0.18 | 0.77 | 23.35 | 23.72 | 23.025 | 602960 |
| 1714170900 | 23.38 | -0.26 | -1.10 | 23.41 | 23.82 | 23 | 547139 |
| 1714084500 | 23.64 | -0.28 | -1.17 | 23.7 | 23.75 | 23.24 | 564074 |
| 1713998100 | 23.92 | -0.09 | -0.37 | 23.61 | 23.98 | 23.42 | 331168 |
| 1713911700 | 24.01 | 0.83 | 3.58 | 23.13 | 24.07 | 22.505 | 620414 |
| 1713825300 | 23.18 | 0.39 | 1.71 | 22.87 | 23.33 | 22.68 | 505632 |
| 1713566100 | 22.79 | 0.32 | 1.42 | 22.45 | 22.945 | 22.33 | 857330 |
| 1713479700 | 22.47 | 0.41 | 1.86 | 22.06 | 22.565 | 22.05 | 421703 |
| 1713393300 | 22.06 | 0.01 | 0.05 | 22.3 | 22.45 | 22 | 255568 |
| 1713306900 | 22.05 | -0.2 | -0.90 | 22.2 | 22.25 | 21.9 | 288288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
