SBCF

Seacoast Banking Corpora... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 34.63 07:05:01
Open Price Low Price High Price Close Price Prev Close
34.63
more quote information »

SBCF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.4436.8833.0034.69298,897-0.81-2.29%
1 Month37.6338.5333.0036.20222,211-3.00-7.97%
3 Months35.9638.8733.0036.62197,736-1.33-3.7%
6 Months28.7840.9328.1135.34230,5775.8520.33%
1 Year20.1140.9317.0028.30235,48314.5272.2%
3 Years33.2840.9313.3026.85240,0471.354.06%
5 Years16.0440.9313.3025.86251,77618.59115.9%

SBCF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 34.63 1.55 4.69% 33.38 34.665 33.38 265,934
Jun 18 2021 33.08 -1.57 -4.53% 34.04 34.40 33.00 412,000
Jun 17 2021 34.65 -1.87 -5.12% 36.79 36.805 34.38 319,116
Jun 16 2021 36.52 0.72 2.01% 35.57 36.88 35.17 203,025
Jun 15 2021 35.80 0.36 1.02% 35.44 36.27 35.16 294,410
Jun 14 2021 35.44 -1.13 -3.09% 36.39 36.65 35.18 282,340
Jun 11 2021 36.57 -0.60 -1.61% 37.26 37.58 36.48 154,135
Jun 10 2021 37.17 -0.74 -1.95% 38.31 38.46 37.16 251,769
Jun 09 2021 37.91 -0.39 -1.02% 38.05 38.232 37.29 268,135
Jun 08 2021 38.30 0.88 2.35% 37.19 38.53 37.00 255,155
Jun 07 2021 37.42 0.14 0.38% 37.38 37.61 36.71 178,794
Jun 04 2021 37.28 0.10 0.27% 37.08 37.37 36.5725 124,914
Jun 03 2021 37.18 0.18 0.49% 36.98 37.41 36.54 164,426
Jun 02 2021 37.00 -0.48 -1.28% 37.73 37.73 36.92 111,188
Jun 01 2021 37.48 0.41 1.11% 37.27 37.99 36.61 208,174
May 28 2021 37.07 -0.30 -0.8% 37.35 37.35 36.49 88,020
May 27 2021 37.37 0.62 1.69% 37.26 37.55 37.01 165,875
May 26 2021 36.75 0.79 2.2% 35.97 36.94 35.77 167,074
May 25 2021 35.96 -1.61 -4.29% 37.63 38.07 35.95 307,526
May 24 2021 37.57 -0.53 -1.39% 38.31 38.48 37.49 129,417
See More Historical Prices »


Your Recent History
NASDAQ
SBCF
Seacoast B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.