Canada markets closed

Seacoast Banking Corporation of Florida (SBCF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.23-0.46 (-1.86%)
At close: 04:00PM EDT
24.23 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202424.6524.8324.2124.2324.23233,477
May 06, 202424.2224.8524.1524.6924.69506,000
May 03, 202424.4124.4124.0524.1224.12241,400
May 02, 202423.6524.1023.6023.9123.91384,800
May 01, 202423.2624.1623.1823.5123.51353,600
Apr 30, 202423.3223.6123.0423.0723.07383,200
Apr 29, 202423.2823.7223.0323.5623.56603,000
Apr 26, 202423.4123.8223.0023.3823.38547,100
Apr 25, 202423.7023.7523.2423.6423.64564,100
Apr 24, 202423.6123.9823.4223.9223.92331,200
Apr 23, 202423.1324.0722.5124.0124.01620,400
Apr 22, 202422.8723.3322.6823.1823.18505,600
Apr 19, 202422.3322.9522.3322.7922.79857,300
Apr 18, 202422.0622.5722.0522.4722.47421,700
Apr 17, 202422.3022.4222.0022.0622.06255,600
Apr 16, 202422.2022.2521.9022.0522.05288,300
Apr 15, 202422.5522.9122.0422.2522.25355,000
Apr 12, 202422.3622.7422.2522.5122.51313,400
Apr 11, 202422.9123.3122.2922.5822.58370,300
Apr 10, 202423.5823.5822.6022.6722.67663,300
Apr 09, 202424.3824.6224.2224.3824.38349,600
Apr 08, 202424.0424.4224.0424.2324.23294,300
Apr 05, 202423.8124.1723.8123.9823.98250,800
Apr 04, 202424.3824.4523.8223.9023.90545,700
Apr 03, 202423.9224.2623.9123.9623.96360,500
Apr 02, 202424.3424.6624.0024.1924.19494,300
Apr 01, 202425.5825.5824.5724.7624.76357,700
Mar 28, 202425.4625.7225.1925.3925.39311,700
Mar 27, 202424.5125.4024.5125.3725.37367,200
Mar 26, 202424.8324.9124.3024.3024.30671,000
Mar 25, 202424.9925.2824.5724.5824.58246,100
Mar 22, 202425.2325.2324.8024.9024.90402,600
Mar 21, 202424.8825.3724.8625.2225.22512,300
Mar 20, 202423.7725.0023.6824.7224.72440,700
Mar 19, 202423.8124.1423.7923.9023.90330,000
Mar 18, 202423.8824.1223.6423.8023.80323,300
Mar 15, 202423.4524.0023.4523.9823.981,548,100
Mar 14, 202424.0924.1523.3123.6123.61628,000
Mar 14, 20240.18 Dividend
Mar 13, 202424.2824.7324.2824.4524.27209,300
Mar 12, 202424.7324.9024.2524.4424.26324,200
Mar 11, 202425.1425.1724.8324.8324.65209,700
Mar 08, 202425.5425.7325.0025.1124.93301,500
Mar 07, 202425.4125.6224.9725.1424.95410,700
Mar 06, 202424.9025.4524.4024.9824.80415,200
Mar 05, 202423.5524.8723.4924.7824.60413,700
Mar 04, 202423.9724.3723.5723.6623.49273,100
Mar 01, 202424.0024.0823.5124.0323.85272,000
Feb 29, 202424.1724.5323.7824.1423.96304,600
Feb 28, 202423.6723.9223.5623.5923.42262,800
Feb 27, 202424.1524.2523.8323.9823.80234,700
Feb 26, 202423.9824.1323.6523.8723.69246,900
Feb 23, 202424.0424.4423.9023.9723.79365,400
Feb 22, 202424.1124.4323.7624.0523.87325,800
Feb 21, 202424.3524.4324.1224.2324.05412,100
Feb 20, 202424.6224.9924.5124.5424.36253,400
Feb 16, 202425.1225.3124.9025.0324.85298,600
Feb 15, 202424.7825.7124.5925.4525.26420,400
Feb 14, 202424.7125.0424.0224.5124.33421,500
Feb 13, 202424.3224.8123.6824.3124.13664,100
Feb 12, 202424.6325.6924.6325.3425.15432,700
Feb 09, 202424.3824.8523.9424.7224.54318,100
Feb 08, 202424.1724.5224.0124.3124.13377,900
Feb 07, 202424.2224.4223.4724.2024.02445,400
Feb 06, 202424.1324.5223.9724.2324.05494,600
Feb 05, 202423.8124.2723.5624.1824.00543,000
Feb 02, 202423.4624.1823.1024.1023.92567,100
Feb 01, 202424.8525.1123.3123.9523.77947,700
Jan 31, 202425.6225.9024.5624.5624.38486,800
Jan 30, 202426.4426.6026.1226.3426.15310,500
Jan 29, 202426.1526.4925.9226.4326.24485,600
Jan 26, 202427.0227.0225.7826.1625.97617,900
Jan 25, 202426.9527.1525.9626.3226.13517,100
Jan 24, 202426.8527.2826.5826.6126.41328,200
Jan 23, 202427.2727.2726.4226.7026.50249,200
Jan 22, 202426.4927.0226.3727.0126.81459,000
Jan 19, 202425.9926.3125.5826.2426.05379,000
Jan 18, 202425.8025.9525.5025.7925.60194,300
Jan 17, 202425.3225.9025.2725.6425.45267,100
Jan 16, 202425.8926.3425.8425.9325.74296,800
Jan 12, 202427.3627.4626.3026.5326.33254,200
Jan 11, 202426.8727.5726.2326.9726.77574,000
Jan 10, 202426.9727.2826.2227.1926.99320,600
Jan 09, 202427.0327.4626.9227.2127.01310,200
Jan 08, 202427.0427.5126.9527.4827.28252,000
Jan 05, 202426.7327.5426.6527.0426.84403,800
Jan 04, 202427.1627.4427.1227.2227.02420,900
Jan 03, 202427.9027.9027.0527.0926.89435,500
Jan 02, 202428.0328.8527.9228.0727.86434,800
Dec 29, 202328.5628.9127.9928.4628.25476,100
Dec 28, 202328.5028.9228.2428.7528.54246,300
Dec 27, 202328.7828.8728.5428.6228.41241,300
Dec 26, 202328.5329.0228.2128.7228.51254,900
Dec 22, 202328.5328.7328.1028.3228.11299,000
Dec 21, 202328.4229.1327.8228.1827.97699,800
Dec 20, 202329.1729.5628.0328.0427.83843,600
Dec 19, 202328.8629.4928.6729.1728.96426,900
Dec 18, 202329.5029.5828.7728.7928.58622,600
Dec 15, 202329.3729.4828.6729.0128.801,854,000
Dec 14, 202328.5029.9828.3829.2829.061,250,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...