New Zealand markets open in 6 hours 49 minutes

Seacoast Banking Corporation of Florida (SBCF)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
23.25-0.45 (-1.90%)
At close: 04:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202423.7223.7223.2523.2523.25142,300
02 Jul 202423.3923.8323.3923.7023.70218,000
01 Jul 202423.5423.8223.2123.4023.40442,100
28 Jun 202423.5323.9523.4623.6423.64647,700
27 Jun 202422.8423.2522.7023.2223.22202,500
26 Jun 202422.3922.9622.3722.8322.83230,700
25 Jun 202422.9523.0522.6022.6222.62294,600
24 Jun 202422.5823.1822.5622.9922.99314,000
21 Jun 202422.5922.6722.1722.4722.471,172,000
20 Jun 202422.2422.6222.1822.5922.59318,700
18 Jun 202422.6022.8522.3622.4122.41415,700
17 Jun 202422.3922.6822.0522.6622.66452,200
14 Jun 202422.3623.0222.1322.3422.34481,600
14 Jun 20240.18 Dividend
13 Jun 202423.1623.1622.5422.7822.60272,600
12 Jun 202423.1723.7222.9623.1722.99498,000
11 Jun 202422.0522.4822.0322.4122.23384,200
10 Jun 202422.3522.4022.0022.2822.10362,700
07 Jun 202422.5622.8922.5522.7422.56465,500
06 Jun 202422.6723.0122.5922.9622.78202,700
05 Jun 202422.8522.9222.5722.7622.58178,700
04 Jun 202422.9323.0522.6622.7422.56202,600
03 Jun 202423.9723.9723.0223.1823.00268,000
31 May 202423.3623.7923.0323.6723.48550,800
30 May 202422.7022.9722.5422.7922.61328,700
29 May 202422.5022.6322.2922.3422.16347,300
28 May 202423.2323.4122.8822.9922.81501,100
24 May 202423.2623.2922.9623.2123.03199,100
23 May 202423.9323.9723.1123.1622.98307,500
22 May 202424.0424.0923.4323.8423.65378,800
21 May 202423.9424.2223.8924.0723.88296,700
20 May 202424.4224.4724.0424.0523.86255,400
17 May 202424.2224.5724.0824.4124.22501,100
16 May 202424.1424.4723.9824.0723.88265,200
15 May 202424.4024.4923.9424.1123.92526,800
14 May 202424.1124.3723.8724.0423.85246,500
13 May 202424.5324.7024.0224.0923.90289,600
10 May 202424.4524.5424.2124.3024.11392,000
09 May 202424.3724.4824.2324.4724.28273,000
08 May 202423.9624.3323.8424.2924.10193,600
07 May 202424.6524.8324.2124.2324.04253,800
06 May 202424.2224.8524.1524.6924.49506,000
03 May 202424.4124.4124.0524.1223.93241,400
02 May 202423.6524.1023.6023.9123.72384,800
01 May 202423.2624.1623.1823.5123.32353,600
30 Apr 202423.3223.6123.0423.0722.89383,200
29 Apr 202423.2823.7223.0323.5623.37603,000
26 Apr 202423.4123.8223.0023.3823.20547,100
25 Apr 202423.7023.7523.2423.6423.45564,100
24 Apr 202423.6123.9823.4223.9223.73331,200
23 Apr 202423.1324.0722.5124.0123.82620,400
22 Apr 202422.8723.3322.6823.1823.00505,600
19 Apr 202422.3322.9522.3322.7922.61857,300
18 Apr 202422.0622.5722.0522.4722.29421,700
17 Apr 202422.3022.4222.0022.0621.89255,600
16 Apr 202422.2022.2521.9022.0521.88288,300
15 Apr 202422.5522.9122.0422.2522.07355,000
12 Apr 202422.3622.7422.2522.5122.33313,400
11 Apr 202422.9123.3122.2922.5822.40370,300
10 Apr 202423.5823.5822.6022.6722.49663,300
09 Apr 202424.3824.6224.2224.3824.19349,600
08 Apr 202424.0424.4224.0424.2324.04294,300
05 Apr 202423.8124.1723.8123.9823.79250,800
04 Apr 202424.3824.4523.8223.9023.71545,700
03 Apr 202423.9224.2623.9123.9623.77360,500
02 Apr 202424.3424.6624.0024.1924.00494,300
01 Apr 202425.5825.5824.5724.7624.56357,700
28 Mar 202425.4625.7225.1925.3925.19311,700
27 Mar 202424.5125.4024.5125.3725.17367,200
26 Mar 202424.8324.9124.3024.3024.11671,000
25 Mar 202424.9925.2824.5724.5824.39246,100
22 Mar 202425.2325.2324.8024.9024.70402,600
21 Mar 202424.8825.3724.8625.2225.02512,300
20 Mar 202423.7725.0023.6824.7224.52440,700
19 Mar 202423.8124.1423.7923.9023.71330,000
18 Mar 202423.8824.1223.6423.8023.61323,300
15 Mar 202423.4524.0023.4523.9823.791,548,100
14 Mar 202424.0924.1523.3123.6123.42628,000
14 Mar 20240.18 Dividend
13 Mar 202424.2824.7324.2824.4524.08209,300
12 Mar 202424.7324.9024.2524.4424.07324,200
11 Mar 202425.1425.1724.8324.8324.45209,700
08 Mar 202425.5425.7325.0025.1124.73301,500
07 Mar 202425.4125.6224.9725.1424.76410,700
06 Mar 202424.9025.4524.4024.9824.60415,200
05 Mar 202423.5524.8723.4924.7824.40413,700
04 Mar 202423.9724.3723.5723.6623.30273,100
01 Mar 202424.0024.0823.5124.0323.66272,000
29 Feb 202424.1724.5323.7824.1423.77304,600
28 Feb 202423.6723.9223.5623.5923.23262,800
27 Feb 202424.1524.2523.8323.9823.62234,700
26 Feb 202423.9824.1323.6523.8723.51246,900
23 Feb 202424.0424.4423.9023.9723.61365,400
22 Feb 202424.1124.4323.7624.0523.68325,800
21 Feb 202424.3524.4324.1224.2323.86412,100
20 Feb 202424.6224.9924.5124.5424.17253,400
16 Feb 202425.1225.3124.9025.0324.65298,600
15 Feb 202424.7825.7124.5925.4525.06420,400
14 Feb 202424.7125.0424.0224.5124.14421,500
13 Feb 202424.3224.8123.6824.3123.94664,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...