Seacoast Banking Corporation of Florida (SBCF) Historical Stock Data
29.26 ↓0.05 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBCF is up 0.07% a day on average. There have been 17 days where Seacoast Banking Corporation of Florida closed green and 13 days where SBCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.21 | 29.26 | ↑$0.05 (0.17%) | 28.77 | 29.56 | 297.78K |
| 2024-11-19 | 28.75 | 29.31 | ↑$0.56 (1.95%) | 28.75 | 29.39 | 227.11K |
| 2024-11-18 | 29.57 | 29.36 | ↓$0.21 (-0.71%) | 29.31 | 29.67 | 187.99K |
| 2024-11-15 | 29.83 | 29.50 | ↓$0.33 (-1.11%) | 28.99 | 29.95 | 343.48K |
| 2024-11-14 | 29.81 | 29.62 | ↓$0.19 (-0.64%) | 29.35 | 30.28 | 677.51K |
| 2024-11-13 | 30.26 | 29.81 | ↓$0.45 (-1.49%) | 29.74 | 30.71 | 392.40K |
| 2024-11-12 | 30.00 | 29.92 | ↓$0.08 (-0.27%) | 29.79 | 30.50 | 470.96K |
| 2024-11-11 | 30.00 | 30.12 | ↑$0.12 (0.40%) | 29.67 | 30.67 | 498.18K |
| 2024-11-08 | 29.35 | 29.38 | ↑$0.03 (0.10%) | 29.09 | 29.64 | 553.44K |
| 2024-11-07 | 30.13 | 29.23 | ↓$0.90 (-2.99%) | 29.17 | 30.32 | 588.36K |
| 2024-11-06 | 29.31 | 30.46 | ↑$1.15 (3.92%) | 29.30 | 30.78 | 1.62M |
| 2024-11-05 | 26.55 | 27.09 | ↑$0.54 (2.03%) | 26.47 | 27.18 | 303K |
| 2024-11-04 | 26.59 | 26.50 | ↓$0.09 (-0.34%) | 26.20 | 26.75 | 376K |
| 2024-11-01 | 26.86 | 26.81 | ↓$0.05 (-0.19%) | 26.64 | 27.06 | 226.32K |
| 2024-10-31 | 27.29 | 26.70 | ↓$0.59 (-2.16%) | 26.69 | 27.41 | 256.68K |
| 2024-10-30 | 26.94 | 27.34 | ↑$0.40 (1.48%) | 26.82 | 28.03 | 247.58K |
| 2024-10-29 | 26.97 | 26.93 | ↓$0.04 (-0.15%) | 26.66 | 27.19 | 367.74K |
| 2024-10-28 | 26.63 | 27.22 | ↑$0.59 (2.22%) | 26.37 | 27.29 | 328.27K |
| 2024-10-25 | 27.58 | 26.33 | ↓$1.25 (-4.53%) | 25.95 | 27.72 | 367.32K |
| 2024-10-24 | 26.94 | 27.07 | ↑$0.13 (0.48%) | 26.54 | 27.15 | 334.87K |
| 2024-10-23 | 26.80 | 26.90 | ↑$0.10 (0.37%) | 26.62 | 27.11 | 187.82K |
| 2024-10-22 | 26.71 | 26.90 | ↑$0.19 (0.71%) | 26.52 | 26.97 | 204.01K |
| 2024-10-21 | 27.77 | 26.76 | ↓$1.01 (-3.64%) | 26.69 | 27.77 | 335.94K |
| 2024-10-18 | 28.39 | 27.83 | ↓$0.56 (-1.97%) | 27.77 | 28.39 | 588.69K |
| 2024-10-17 | 27.85 | 28.43 | ↑$0.58 (2.08%) | 27.75 | 28.45 | 455.36K |
| 2024-10-16 | 27.84 | 27.89 | ↑$0.05 (0.18%) | 27.59 | 28.15 | 271.49K |
| 2024-10-15 | 27.18 | 27.44 | ↑$0.26 (0.96%) | 27.03 | 28.03 | 377.83K |
| 2024-10-14 | 26.65 | 27.09 | ↑$0.44 (1.65%) | 26.39 | 27.22 | 330.83K |
| 2024-10-11 | 25.82 | 26.63 | ↑$0.81 (3.14%) | 25.79 | 26.69 | 600.99K |
| 2024-10-10 | 25.55 | 25.63 | ↑$0.08 (0.31%) | 25.38 | 25.77 | 322.39K |
Create an account or log in to view more rows.
$SBCF why is this not moving lol
$SBCF Growth/Value
$SBCF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SBCF the greatest stock of all time
will not bow to the shorts
oh yeah
$SBCF Not Selling
Hodling for thousands!
$SBCF bull flag
breakout!
$SBCF LETS GOOOOOOOO!!!!!!!
$SBCF bears haha
$SBCF lol who sold
$SBCF gimme gimme