NASDAQ:SBCF
Seacoast Banking Corporation of Florida Stock Price (Quote)
$22.25
-0.260 (-1.16%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.04 | $25.71 | Monday, 15th Apr 2024 SBCF stock ended at $22.25. This is 1.16% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.81% from a day low at $22.04 to a day high of $22.88. |
| 90 days | $22.04 | $27.27 | |
| 52 weeks | $17.93 | $29.98 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $22.55 | $22.88 | $22.04 | $22.25 | 344 546 |
| 2024-04-12 | $22.36 | $22.74 | $22.25 | $22.51 | 288 426 |
| 2024-04-11 | $22.91 | $23.31 | $22.30 | $22.58 | 307 284 |
| 2024-04-10 | $23.58 | $23.58 | $22.60 | $22.67 | 663 324 |
| 2024-04-09 | $24.38 | $24.62 | $24.22 | $24.38 | 338 166 |
| 2024-04-08 | $24.04 | $24.42 | $24.04 | $24.23 | 255 341 |
| 2024-04-05 | $23.81 | $24.17 | $23.81 | $23.98 | 238 464 |
| 2024-04-04 | $24.38 | $24.45 | $23.82 | $23.90 | 539 142 |
| 2024-04-03 | $23.92 | $24.26 | $23.91 | $23.96 | 344 609 |
| 2024-04-02 | $24.34 | $24.66 | $24.00 | $24.19 | 474 077 |
| 2024-04-01 | $25.58 | $25.58 | $24.57 | $24.76 | 340 010 |
| 2024-03-28 | $25.46 | $25.71 | $25.22 | $25.39 | 278 103 |
| 2024-03-27 | $24.51 | $25.40 | $24.51 | $25.37 | 336 211 |
| 2024-03-26 | $24.83 | $24.91 | $24.30 | $24.30 | 262 351 |
| 2024-03-25 | $24.99 | $25.28 | $24.57 | $24.58 | 238 196 |
| 2024-03-22 | $25.23 | $25.23 | $24.80 | $24.90 | 381 385 |
| 2024-03-21 | $24.88 | $25.35 | $24.88 | $25.22 | 503 271 |
| 2024-03-20 | $23.77 | $24.98 | $23.68 | $24.72 | 421 230 |
| 2024-03-19 | $23.81 | $24.14 | $23.79 | $23.90 | 315 932 |
| 2024-03-18 | $23.88 | $24.12 | $23.64 | $23.80 | 308 597 |
| 2024-03-15 | $23.45 | $24.00 | $23.45 | $23.98 | 1 356 815 |
| 2024-03-14 | $24.09 | $24.15 | $23.31 | $23.61 | 421 279 |
| 2024-03-13 | $24.28 | $24.71 | $24.28 | $24.45 | 200 187 |
| 2024-03-12 | $24.73 | $24.73 | $24.25 | $24.44 | 315 401 |
| 2024-03-11 | $25.14 | $25.17 | $24.83 | $24.83 | 205 577 |
