Seacoast Banking Corporation of Florida (SBCF) Historical Stock Data
27.60 ↑0.96 (3.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBCF is down -0.47% a day on average. There have been 10 days where Seacoast Banking Corporation of Florida closed green and 20 days where SBCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.74 | 27.60 | ↑$0.86 (3.22%) | 26.70 | 27.77 | 1.54M |
| 2024-12-19 | 27.02 | 26.64 | ↓$0.38 (-1.41%) | 26.52 | 28.15 | 501.05K |
| 2024-12-18 | 28.43 | 26.66 | ↓$1.77 (-6.23%) | 26.53 | 28.91 | 465.56K |
| 2024-12-17 | 28.93 | 28.22 | ↓$0.71 (-2.45%) | 28.19 | 29.27 | 460.92K |
| 2024-12-16 | 28.82 | 29.17 | ↑$0.35 (1.21%) | 28.64 | 29.24 | 320.28K |
| 2024-12-13 | 28.96 | 28.89 | ↓$0.07 (-0.24%) | 28.53 | 29.12 | 361.41K |
| 2024-12-12 | 29.62 | 29.10 | ↓$0.52 (-1.76%) | 29.07 | 29.75 | 324.32K |
| 2024-12-11 | 29.92 | 29.65 | ↓$0.27 (-0.90%) | 29.60 | 30.21 | 479.47K |
| 2024-12-10 | 29.70 | 29.49 | ↓$0.21 (-0.71%) | 29.30 | 30.09 | 395.74K |
| 2024-12-09 | 30.18 | 29.63 | ↓$0.55 (-1.82%) | 29.58 | 30.33 | 248.27K |
| 2024-12-06 | 30.01 | 30.04 | ↑$0.03 (0.10%) | 29.63 | 30.12 | 254.19K |
| 2024-12-05 | 29.99 | 29.81 | ↓$0.18 (-0.60%) | 29.79 | 30.27 | 292.07K |
| 2024-12-04 | 29.70 | 29.98 | ↑$0.28 (0.94%) | 29.62 | 30.16 | 328.11K |
| 2024-12-03 | 30.04 | 29.70 | ↓$0.34 (-1.13%) | 29.70 | 30.24 | 219.62K |
| 2024-12-02 | 30.13 | 30.05 | ↓$0.08 (-0.27%) | 29.61 | 30.49 | 629.71K |
| 2024-11-29 | 30.57 | 29.96 | ↓$0.61 (-2.00%) | 29.79 | 30.65 | 231.26K |
| 2024-11-27 | 30.52 | 30.28 | ↓$0.24 (-0.79%) | 30.15 | 30.75 | 267.56K |
| 2024-11-26 | 30.59 | 30.37 | ↓$0.22 (-0.72%) | 30.33 | 30.81 | 279.94K |
| 2024-11-25 | 31.00 | 30.90 | ↓$0.10 (-0.32%) | 30.73 | 31.68 | 474K |
| 2024-11-22 | 30.17 | 30.57 | ↑$0.40 (1.33%) | 30.12 | 30.73 | 290.67K |
| 2024-11-21 | 29.42 | 30.01 | ↑$0.59 (2.01%) | 29.28 | 30.30 | 460.63K |
| 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 |
Create an account or log in to view more rows.
$SBCF going green
$SBCF eyeing for a scalp
$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