Seacoast Banking Corporation of Florida (SBCF) NASDAQ

31.09

-0.26(-0.83%)

Updated at September 08 03:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202531.6931.3531.3532.0930.98755,935
September 04, 202531.1131.6531.6531.6630.96551,000
September 03, 202530.7630.9330.9331.1730.6422,640
September 02, 202530.7830.8730.8731.130.44432,600
August 29, 202531.131.1131.1131.3431.03508,500
August 28, 202531.3630.9730.9731.3630.91565,900
August 27, 202530.8731.1931.1931.2130.85459,374
August 26, 202530.9130.9630.9631.1330.74639,331
August 25, 202530.9730.9630.9631.130.8602,500
August 22, 202529.3830.9730.9731.0429.091.26M
August 21, 202529.3129.1729.1729.4828.83409,900
August 20, 202529.4929.4829.4829.6529.25610,500
August 19, 202528.9629.4129.4129.4128.68543,941
August 18, 202528.7628.9628.9628.9827.96497,398
August 15, 202529.3128.7828.7829.3128.7686,926
August 14, 202528.9429.2529.2529.3828.7543,647
August 13, 202528.9329.2529.2529.3928.79525,807
August 12, 202527.6628.7628.7628.7827.38606,604
August 11, 202527.727.4227.4228.1627.22678,500
August 08, 202527.6927.5827.5828.2127.33798,003
August 07, 202527.8927.4327.4327.8927.26405,800
August 06, 202528.0427.5527.5528.227.531.18M
August 05, 202528.0628.0428.0428.3127.49808,532
August 04, 202527.728.0528.0528.0527.35489,800
August 01, 202527.8427.6427.6427.8427.261.08M
July 31, 202527.9628.1928.1928.227.58873,012
July 30, 202528.8128.2228.2228.9227.91707,800
July 29, 202529.5228.7728.7729.5228.68602,100
July 28, 202528.8829.2129.2129.3528.74735,601
July 25, 202529.7628.7628.7629.9928.53891,000
July 24, 202528.928.8128.8128.9328.61829,400
July 23, 202529.2828.9328.9329.2828.73617,000
July 22, 202528.5229.129.129.3128.52677,420
July 21, 20252929.0529.0529.5228.97538,600
July 18, 202528.6329.1729.1729.5228.63587,416
July 17, 202528.7129.229.229.3528.42499,735
July 16, 202528.6628.7228.7229.2428.07540,400
July 15, 202529.4328.4928.4929.5328.38661,400
July 14, 202529.529.4929.4929.629.16540,700
July 11, 202529.2229.2929.2929.5329.15492,500
July 10, 202528.7429.6629.6629.7328.5611,925
July 09, 202529.2429.0429.0429.3828.56458,200
July 08, 202529.0829.0629.0629.4228.97565,635
July 07, 202529.3629.0329.0329.7628.78545,500
July 03, 202529.429.5529.5529.9829400,851
July 02, 202528.7929.3729.3729.4428.61864,413
July 01, 202527.6228.5928.5928.6427.131.03M
June 30, 202527.4927.6227.6227.7927.381.44M
June 27, 202526.8827.4827.4827.626.681.92M
June 26, 202526.126.6826.6826.7226.1589,300
June 25, 202525.9826.1226.1226.2925.7584,142
June 24, 202526.0726.0526.0526.3326.02432,905
June 23, 202524.9625.7725.7725.7924.93429,800
June 20, 202525.01252525.1624.78826,400
June 18, 202524.4724.8524.8525.0324.46514,943
June 17, 202524.4724.6224.6224.8424.46494,803
June 16, 202525.224.7724.7725.2224.59520,800
June 13, 202525.3724.9124.9125.624.86509,900
June 12, 202525.7925.7925.6125.8525.47456,100
June 11, 202526.622625.8226.6325.82698,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved