Seacoast Banking Corporation of Florida Common Stockのデータ

Seacoast Banking Corporation of Florida Common Stockの基本情報

名前 Seacoast Banking Corporation of Florida Common Stock
ティッカー SBCF
国 United States
上場年 nan
セクター Finance

Seacoast Banking Corporation of Florida Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.62 33.72 34.22 34.37 205200.0 34.37
2021-02-12 33.98 32.98 33.08 33.8 151600.0 33.8
2021-02-11 34.43 32.78 33.58 33.27 194600.0 33.27
2021-02-10 34.41 33.09 33.81 33.63 361000.0 33.63
2021-02-09 33.94 32.74 33.0 33.75 183500.0 33.75
2021-02-08 33.0 31.98 32.49 32.98 113500.0 32.98
2021-02-05 32.5 31.6 32.5 32.11 149800.0 32.11
2021-02-04 32.72 31.15 31.3 32.29 182700.0 32.29
2021-02-03 31.91 30.76 31.6 31.38 233800.0 31.38
2021-02-02 31.8 30.47 31.27 31.47 192200.0 31.47
2021-02-01 31.1 30.11 30.91 30.9 188500.0 30.9
2021-01-29 32.43 30.17 32.43 30.45 285000.0 30.45
2021-01-28 32.3 31.38 32.26 31.83 314000.0 31.83
2021-01-27 32.62 30.61 31.51 31.5 257800.0 31.5
2021-01-26 33.44 32.24 33.37 32.62 165600.0 32.62
2021-01-25 33.41 32.32 33.11 33.2 186800.0 33.2
2021-01-22 33.69 32.15 32.24 33.57 357900.0 33.57
2021-01-21 33.59 32.51 33.15 32.58 158500.0 32.58
2021-01-20 33.99 33.01 33.26 33.41 201400.0 33.41
2021-01-19 34.0 32.5 33.48 33.44 278700.0 33.44
2021-01-15 33.61 32.93 33.29 33.3 219900.0 33.3
2021-01-14 34.08 32.9 33.37 33.79 228700.0 33.79
2021-01-13 33.89 32.73 33.5 33.15 185700.0 33.15
2021-01-12 33.94 32.94 33.22 33.77 288200.0 33.77
2021-01-11 33.15 31.09 31.99 33.06 190400.0 33.06
2021-01-08 33.23 31.99 32.99 32.47 265300.0 32.47
2021-01-07 33.27 32.01 32.5 33.0 487400.0 33.0
2021-01-06 32.7 29.92 30.01 32.07 650800.0 32.07
2021-01-05 29.94 28.91 28.91 29.56 301500.0 29.56
2021-01-04 30.19 28.52 29.67 29.17 465600.0 29.17
2020-12-31 29.72 28.98 29.23 29.45 246400.0 29.45
2020-12-30 29.52 28.78 28.98 29.3 234300.0 29.3
2020-12-29 29.69 28.68 29.64 28.95 178400.0 28.95
2020-12-28 29.92 29.16 29.49 29.54 248500.0 29.54
2020-12-24 29.5 28.87 29.34 29.36 64300.0 29.36
2020-12-23 29.36 28.32 28.32 29.3 160500.0 29.3
2020-12-22 29.05 28.11 28.78 28.26 230100.0 28.26
2020-12-21 29.0 28.2 28.55 28.55 433800.0 28.55
2020-12-18 30.26 28.53 29.62 28.66 2057200.0 28.66
2020-12-17 29.89 28.02 29.55 29.6 294100.0 29.6
2020-12-16 29.85 29.16 29.43 29.5 297700.0 29.5
2020-12-15 29.43 28.54 28.86 29.31 327500.0 29.31
2020-12-14 28.91 28.0 28.43 28.3 307700.0 28.3
2020-12-11 28.26 27.4 27.64 27.88 156300.0 27.88
2020-12-10 27.99 27.41 27.41 27.99 127800.0 27.99
2020-12-09 28.57 27.55 28.57 27.66 234900.0 27.66
2020-12-08 27.89 27.06 27.19 27.75 181000.0 27.75
2020-12-07 27.55 27.01 27.06 27.53 234200.0 27.53
2020-12-04 27.46 26.55 27.14 27.4 187600.0 27.4
2020-12-03 26.86 26.15 26.53 26.53 185200.0 26.53
2020-12-02 26.55 25.52 25.72 26.43 245800.0 26.43
2020-12-01 26.49 25.4 25.82 25.74 184600.0 25.74
2020-11-30 26.14 25.19 25.73 25.26 252000.0 25.26
2020-11-27 26.95 25.77 26.34 26.08 69500.0 26.08
2020-11-25 26.8 26.05 26.62 26.49 141700.0 26.49
2020-11-24 27.18 25.98 26.15 26.96 264200.0 26.96
2020-11-23 25.91 25.4 25.74 25.56 198000.0 25.56
2020-11-20 25.32 24.67 24.93 25.27 184300.0 25.27
2020-11-19 25.34 24.7 25.11 25.33 151000.0 25.33
2020-11-18 26.75 25.32 26.29 25.4 303800.0 25.4
2020-11-17 26.22 24.98 25.0 26.07 296200.0 26.07
2020-11-16 25.9 24.97 25.0 25.65 241100.0 25.65
2020-11-13 24.43 23.64 23.75 24.27 150600.0 24.27
2020-11-12 23.56 22.95 23.3 23.33 172700.0 23.33
2020-11-11 24.89 23.39 24.89 23.76 185000.0 23.76
2020-11-10 24.85 24.43 24.85 24.65 311400.0 24.65
2020-11-09 24.87 22.21 22.23 24.17 478400.0 24.17
2020-11-06 21.44 20.52 21.3 20.55 134300.0 20.55
2020-11-05 21.34 20.54 20.54 20.98 181100.0 20.98
2020-11-04 22.2 20.39 22.02 20.48 281000.0 20.48
2020-11-03 22.68 22.05 22.2 22.66 321000.0 22.66
2020-11-02 22.07 21.46 21.71 21.72 266000.0 21.72
2020-10-30 21.85 20.68 20.86 21.48 353900.0 21.48
2020-10-29 21.01 19.67 20.33 21.01 221800.0 21.01
2020-10-28 21.21 20.11 20.58 20.18 278000.0 20.18
2020-10-27 21.48 20.92 21.39 20.92 198900.0 20.92
2020-10-26 21.56 21.03 21.27 21.51 216700.0 21.51
2020-10-23 21.78 20.98 21.38 21.49 267000.0 21.49
2020-10-22 21.2 20.49 20.54 21.14 298600.0 21.14
2020-10-21 20.5 20.1 20.18 20.41 158700.0 20.41
2020-10-20 20.26 19.84 19.84 20.04 204800.0 20.04
2020-10-19 20.2 19.46 20.01 19.52 145000.0 19.52
2020-10-16 19.97 19.39 19.7 19.87 205000.0 19.87
2020-10-15 19.84 19.15 19.15 19.78 244100.0 19.78
2020-10-14 20.09 19.3 19.85 19.3 105000.0 19.3
2020-10-13 20.34 19.81 20.34 19.95 162500.0 19.95
2020-10-12 20.51 20.12 20.2 20.46 165400.0 20.46
2020-10-09 20.33 19.89 20.24 20.27 181200.0 20.27
2020-10-08 20.11 19.65 19.98 19.92 292900.0 19.92
2020-10-07 20.15 19.63 19.86 19.7 285700.0 19.7
2020-10-06 20.34 19.44 19.67 19.54 244800.0 19.54
2020-10-05 19.33 18.49 18.67 19.29 276200.0 19.29
2020-10-02 18.56 17.71 17.71 18.46 281000.0 18.46
2020-10-01 18.25 17.62 18.09 18.01 214100.0 18.01
2020-09-30 18.35 17.85 17.85 18.03 232900.0 18.03
2020-09-29 18.35 17.52 18.01 17.99 170200.0 17.99
2020-09-28 18.31 17.41 17.75 18.06 202500.0 18.06
2020-09-25 17.52 17.07 17.09 17.44 142700.0 17.44
2020-09-24 17.71 17.0 17.15 17.3 202100.0 17.3
2020-09-23 17.98 17.05 17.53 17.07 232900.0 17.07
2020-09-22 17.78 17.19 17.42 17.46 232100.0 17.46
2020-09-21 18.5 17.23 18.04 17.43 247800.0 17.43
2020-09-18 19.52 18.54 19.1 18.63 675900.0 18.63
2020-09-17 19.1 18.84 18.94 18.95 149700.0 18.95
2020-09-16 19.31 18.56 18.92 19.19 193800.0 19.19
2020-09-15 19.18 18.81 19.17 18.95 195600.0 18.95
2020-09-14 19.13 18.66 18.74 19.08 189600.0 19.08
2020-09-11 18.9 18.55 18.89 18.66 157400.0 18.66
2020-09-10 19.89 18.86 19.55 18.88 139900.0 18.88
2020-09-09 19.89 19.48 19.89 19.56 167400.0 19.56
2020-09-08 20.18 19.58 20.18 19.76 219700.0 19.76
2020-09-04 20.66 20.14 20.49 20.41 214200.0 20.41
2020-09-03 20.86 20.01 20.3 20.06 207900.0 20.06
2020-09-02 20.32 19.92 20.0 20.23 192900.0 20.23
2020-09-01 20.38 19.9 20.08 20.16 134600.0 20.16
2020-08-31 20.4 20.06 20.3 20.24 253000.0 20.24
2020-08-28 20.92 20.34 20.88 20.46 106900.0 20.46
2020-08-27 20.9 20.33 20.33 20.69 258600.0 20.69
2020-08-26 20.76 20.06 20.52 20.31 208100.0 20.31
2020-08-25 21.13 20.53 20.83 20.65 166500.0 20.65
2020-08-24 20.58 19.23 19.23 20.5 258000.0 20.5
2020-08-21 19.79 19.22 19.51 19.4 159700.0 19.4
2020-08-20 20.04 19.7 19.89 19.73 78000.0 19.73
2020-08-19 20.64 20.13 20.29 20.27 149000.0 20.27
2020-08-18 21.01 20.21 21.01 20.29 118500.0 20.29
2020-08-17 21.14 20.72 21.14 20.88 180700.0 20.88
2020-08-14 21.51 20.61 20.86 21.27 151600.0 21.27
2020-08-13 22.14 20.62 21.21 21.06 183500.0 21.06
2020-08-12 22.19 20.95 21.96 21.4 143700.0 21.4
2020-08-11 22.23 21.3 21.74 21.44 278800.0 21.44
2020-08-10 21.69 20.99 21.16 21.29 329000.0 21.29
2020-08-07 21.02 19.81 19.84 20.95 362000.0 20.95
2020-08-06 20.09 19.68 19.7 19.99 166900.0 19.99
2020-08-05 19.84 19.0 19.37 19.81 167400.0 19.81
2020-08-04 19.32 18.86 19.26 19.13 158000.0 19.13
2020-08-03 19.45 18.69 19.04 19.26 271700.0 19.26
2020-07-31 19.2 18.54 19.1 18.88 245100.0 18.88
2020-07-30 19.31 18.64 19.11 19.19 126400.0 19.19
2020-07-29 19.58 18.82 19.08 19.58 153200.0 19.58
2020-07-28 19.35 18.93 19.12 19.19 198200.0 19.19
2020-07-27 20.26 19.03 20.26 19.22 184900.0 19.22
2020-07-24 21.65 20.37 20.37 20.52 296900.0 20.52
2020-07-23 20.02 19.23 19.33 20.0 246500.0 20.0
2020-07-22 19.55 19.2 19.39 19.44 164600.0 19.44
2020-07-21 19.65 18.27 18.96 19.6 170100.0 19.6
2020-07-20 18.9 18.5 18.67 18.61 240300.0 18.61
2020-07-17 19.18 18.73 19.07 18.77 253200.0 18.77
2020-07-16 19.48 18.65 18.88 19.18 184900.0 19.18
2020-07-15 19.23 18.07 18.57 19.08 283400.0 19.08
2020-07-14 18.44 17.68 18.38 17.89 257500.0 17.89
2020-07-13 18.8 18.13 18.58 18.43 266700.0 18.43
2020-07-10 18.28 17.62 17.69 18.22 255600.0 18.22
2020-07-09 18.35 17.45 18.35 17.61 253800.0 17.61
2020-07-08 18.84 18.01 18.21 18.41 299600.0 18.41
2020-07-07 19.25 18.54 19.25 18.61 269500.0 18.61
2020-07-06 20.24 19.39 20.1 19.5 164300.0 19.5
2020-07-02 20.64 19.37 20.44 19.6 358000.0 19.6
2020-07-01 20.63 19.23 20.45 19.3 266100.0 19.3
2020-06-30 20.54 19.48 19.52 20.4 230800.0 20.4
2020-06-29 20.01 18.97 19.23 19.83 575500.0 19.83
2020-06-26 19.82 18.72 19.82 18.76 517600.0 18.76
2020-06-25 20.24 19.38 19.43 20.23 164200.0 20.23
2020-06-24 20.25 19.11 20.15 19.55 344000.0 19.55
2020-06-23 21.49 20.47 21.24 20.5 132100.0 20.5
2020-06-22 20.98 19.91 20.11 20.81 156700.0 20.81
2020-06-19 21.5 20.17 21.31 20.41 497200.0 20.41
2020-06-18 21.42 20.45 20.45 20.98 160900.0 20.98
2020-06-17 21.9 20.59 21.83 20.73 173900.0 20.73
2020-06-16 22.39 21.04 21.73 21.87 399600.0 21.87
2020-06-15 21.67 19.52 19.93 20.68 673700.0 20.68
2020-06-12 21.71 20.18 21.71 20.88 200200.0 20.88
2020-06-11 21.49 20.43 21.27 20.5 208600.0 20.5
2020-06-10 24.02 22.58 24.02 22.63 237900.0 22.63
2020-06-09 24.75 23.53 24.05 24.22 364700.0 24.22
2020-06-08 25.89 24.61 25.31 24.74 416300.0 24.74
2020-06-05 25.83 24.56 25.0 25.0 399900.0 25.0
2020-06-04 23.55 21.76 23.15 23.32 251700.0 23.32
2020-06-03 23.34 21.92 22.08 23.05 283200.0 23.05
2020-06-02 22.07 21.3 21.97 21.42 146800.0 21.42
2020-06-01 22.55 21.51 21.94 21.68 278100.0 21.68
2020-05-29 22.44 21.33 21.88 21.75 226800.0 21.75
2020-05-28 24.26 22.09 24.26 22.26 268600.0 22.26
2020-05-27 24.06 22.14 22.25 23.74 312600.0 23.74
2020-05-26 21.85 20.13 21.07 21.54 199100.0 21.54
2020-05-22 20.41 19.72 20.35 20.02 129600.0 20.02
2020-05-21 20.77 20.16 20.41 20.16 157200.0 20.16
2020-05-20 20.59 19.5 19.79 20.53 181800.0 20.53
2020-05-19 20.27 19.25 20.01 19.28 192000.0 19.28
2020-05-18 20.53 18.34 19.3 20.35 260100.0 20.35
2020-05-15 18.51 17.91 18.24 18.29 197700.0 18.29
2020-05-14 18.41 17.22 18.0 18.37 237400.0 18.37
2020-05-13 19.63 17.99 19.51 18.52 229100.0 18.52
2020-05-12 20.98 19.33 20.98 19.37 221100.0 19.37
2020-05-11 21.46 20.62 21.1 20.88 328700.0 20.88
2020-05-08 21.63 20.59 20.59 21.57 303200.0 21.57
2020-05-07 20.56 19.59 20.01 19.97 215000.0 19.97
2020-05-06 20.76 19.68 20.76 19.77 244500.0 19.77
2020-05-05 22.2 20.67 22.02 20.73 226600.0 20.73
2020-05-04 21.65 20.54 20.84 21.53 271800.0 21.53
2020-05-01 21.78 20.24 21.41 21.55 344400.0 21.55
2020-04-30 23.32 22.23 23.05 22.47 394800.0 22.47
2020-04-29 24.61 19.8 20.78 23.74 581100.0 23.74
2020-04-28 21.18 20.27 21.0 20.91 186800.0 20.91
2020-04-27 20.41 18.77 18.95 20.25 266100.0 20.25
2020-04-24 18.82 18.01 18.47 18.64 165800.0 18.64
2020-04-23 18.84 18.11 18.35 18.41 173500.0 18.41
2020-04-22 18.54 18.01 18.54 18.26 220000.0 18.26
2020-04-21 18.21 17.08 17.32 18.11 218200.0 18.11
2020-04-20 18.57 17.28 17.59 18.03 200800.0 18.03
2020-04-17 18.35 16.72 17.49 18.22 345100.0 18.22
2020-04-16 19.15 16.11 17.88 16.82 349700.0 16.82
2020-04-15 18.27 17.86 17.88 17.95 288500.0 17.95
2020-04-14 19.94 18.28 19.7 18.84 257300.0 18.84
2020-04-13 20.85 19.01 20.56 19.15 173200.0 19.15
2020-04-09 20.77 18.91 19.8 20.59 298000.0 20.59
2020-04-08 19.13 17.87 18.15 19.05 390100.0 19.05
2020-04-07 18.3 17.62 17.97 17.92 419200.0 17.92
2020-04-06 17.63 16.84 17.2 17.15 203200.0 17.15
2020-04-03 18.26 16.02 18.0 16.35 381500.0 16.35
2020-04-02 18.75 17.56 17.66 18.22 343000.0 18.22
2020-04-01 17.93 16.97 17.38 17.82 501000.0 17.82
2020-03-31 18.37 17.4 17.69 18.31 419500.0 18.31
2020-03-30 18.33 17.27 17.99 17.88 224600.0 17.88
2020-03-27 18.64 17.09 17.87 17.82 405300.0 17.82
2020-03-26 18.92 16.5 17.05 18.9 337000.0 18.9
2020-03-25 17.41 15.67 17.04 16.88 531500.0 16.88
2020-03-24 17.22 14.77 15.38 16.96 415200.0 16.96
2020-03-23 15.86 13.3 15.56 14.64 483600.0 14.64
2020-03-20 16.76 15.29 16.31 15.52 748600.0 15.52
2020-03-19 16.58 14.64 15.76 16.48 845400.0 16.48
2020-03-18 18.3 15.8 17.43 16.01 462300.0 16.01
2020-03-17 18.51 16.2 17.5 18.51 686800.0 18.51
2020-03-16 18.79 17.12 17.94 17.24 356600.0 17.24
2020-03-13 20.22 18.34 19.5 20.17 363100.0 20.17
2020-03-12 19.77 17.96 19.06 18.38 447000.0 18.38
2020-03-11 21.87 20.08 21.74 20.26 345700.0 20.26
2020-03-10 22.9 21.29 22.8 22.32 271300.0 22.32
2020-03-09 23.85 22.04 23.47 22.06 331300.0 22.06
2020-03-06 25.5 23.96 23.96 24.9 488800.0 24.9
2020-03-05 25.75 24.66 25.45 25.01 425000.0 25.01
2020-03-04 26.29 25.52 26.18 26.18 252800.0 26.18
2020-03-03 26.44 25.5 26.03 25.85 459000.0 25.85
2020-03-02 26.21 24.65 25.05 26.14 219200.0 26.14
2020-02-28 25.48 24.32 24.61 24.9 585900.0 24.9
2020-02-27 26.02 24.62 25.3 25.28 382900.0 25.28
2020-02-26 25.63 25.23 25.4 25.6 284000.0 25.6
2020-02-25 26.16 24.98 26.07 25.2 342100.0 25.2
2020-02-24 26.25 25.51 25.88 26.07 104300.0 26.07
2020-02-21 26.99 26.6 26.99 26.78 93400.0 26.78
2020-02-20 27.24 26.76 27.01 27.08 132800.0 27.08
2020-02-19 27.27 27.04 27.16 27.05 106100.0 27.05
2020-02-18 27.69 27.02 27.65 27.08 84100.0 27.08