Seacoast Banking Corporation of Florida - Common Stock (SBCF)

33.25
+0.15 (0.45%)
NASDAQ· Last Trade: Jul 1st, 2:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seacoast Banking Corporation of Florida - Common Stock (SBCF)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202633.0333.5132.6633.251,162,87533.25
6/29/202633.2033.3532.4533.101,438,08833.10
6/26/202632.5533.6832.3033.455,510,10133.45
6/25/202632.9533.5731.7132.46989,94932.46
6/24/202631.7032.3431.4832.26859,51032.26
6/23/202631.2431.7731.2031.70683,13231.70
6/22/202630.9231.4830.9131.17827,81931.17
6/18/202630.9331.3430.5530.841,741,84130.84
6/17/202631.1031.5730.3830.601,570,16330.60
6/16/202631.5132.3231.0531.27941,59831.27
6/15/202631.9632.2931.0431.12859,39131.12
6/12/202631.3932.0931.3932.08673,11131.89
6/11/202631.1431.4430.6031.32643,55031.13
6/10/202630.8031.2330.6430.88887,86530.70
6/09/202630.4231.3230.4230.78745,26030.60
6/08/202630.3230.5630.1630.17431,64429.99
6/05/202630.1730.4830.0330.16666,22129.98
6/04/202629.8230.3429.6830.17581,46029.99
6/03/202629.9530.3229.2929.30606,08529.13
6/02/202629.7430.3129.6630.20681,38430.02
6/01/202630.1430.2329.5029.72806,34629.54
5/29/20260.0030.4330.1130.31529,13630.13
5/28/202630.2630.3129.9930.23706,52530.05
5/27/202630.7230.8130.2530.37560,23130.19
5/26/202630.5731.0630.4430.65766,98330.47
5/22/202630.6230.7730.3730.49615,90430.31
5/21/202630.3730.5930.1630.50655,20730.32
5/20/202629.8430.7229.5730.62835,85530.44
5/19/202630.5330.6829.7429.77664,99129.59
5/18/202629.8030.2929.8030.19669,71030.01
5/15/202630.3331.1829.6829.80709,98629.62
5/14/202630.5130.7030.2230.32819,92230.14
5/13/202630.3330.5029.9630.01750,75829.83
5/12/202630.4530.8029.7930.46829,80430.28
5/11/202631.1431.3730.2730.38850,98230.20
5/08/202631.0431.2030.7931.09639,85530.91
5/07/202631.5131.6830.9431.04862,74130.86
5/06/202631.1531.7531.1331.36744,49231.17
5/05/202630.9531.1330.8130.90868,90330.72
5/04/202631.1331.3030.7530.92724,01930.74
5/01/202631.4731.7631.1231.31809,71031.12
4/30/202631.3532.0930.7031.471,243,70931.28
4/29/202632.5132.5130.9331.281,565,48731.09
4/28/202631.9032.2131.6031.731,033,14231.54
4/27/202631.2531.8331.2331.63981,61631.44
4/24/202632.0532.3531.0531.251,564,81031.06
4/23/202632.1532.4231.7532.02829,88731.83
4/22/202632.3432.3931.9632.05542,68031.86
4/21/202632.6232.7732.1432.25468,58032.06
4/20/202632.6333.0032.0632.67444,50832.48
4/17/202632.6733.5632.4732.73715,32332.54
4/16/202632.0932.4032.0732.16652,42831.97
4/15/202632.3232.3432.0232.25549,95932.06
4/14/202632.2932.5831.9532.37536,72232.18
4/13/202632.1932.3831.9532.29677,25932.10
4/10/202632.6132.6132.1932.37638,80832.18
4/09/202631.8332.8431.8332.71666,84932.52
4/08/202632.0232.4231.9532.08843,96131.89
4/07/202630.7331.0930.6131.06610,78630.88
4/06/202630.4330.8630.1430.80420,80830.62
4/02/202630.0930.6930.0430.47640,20030.29
4/01/202630.4230.9430.4230.58620,54430.40