Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | 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 |
SBCF Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.07 | 24.26 | 20.13 | 22.30 | 252,634 | 0.35 | 1.66% |
| 1 Month | 22.02 | 24.26 | 17.22 | 20.61 | 228,733 | -0.60 | -2.72% |
| 3 Months | 22.80 | 24.61 | 13.30 | 18.82 | 323,329 | -1.38 | -6.05% |
| 6 Months | 29.90 | 31.42 | 13.30 | 22.90 | 262,836 | -8.48 | -28.36% |
| 1 Year | 23.19 | 31.42 | 13.30 | 24.27 | 229,974 | -1.77 | -7.63% |
| 3 Years | 22.77 | 34.95 | 13.30 | 26.38 | 262,317 | -1.35 | -5.93% |
| 5 Years | 15.04 | 34.95 | 13.30 | 24.45 | 220,862 | 6.38 | 42.42% |
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 |
