Seacoast Banking Corporation of Florida (SBCF) Historical Stock Data
22.79 ↑0.32 (1.42%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBCF is down -0.25% a day on average. There have been 13 days where Seacoast Banking Corporation of Florida closed green and 17 days where SBCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 22.33 | 22.79 | ↑$0.46 (2.06%) | 22.33 | 22.95 | 857.33K |
| 2024-04-18 | 22.06 | 22.47 | ↑$0.41 (1.86%) | 22.05 | 22.57 | 421.70K |
| 2024-04-17 | 22.30 | 22.06 | ↓$0.24 (-1.08%) | 22.00 | 22.42 | 255.57K |
| 2024-04-16 | 22.20 | 22.05 | ↓$0.15 (-0.68%) | 21.90 | 22.25 | 288.29K |
| 2024-04-15 | 22.55 | 22.25 | ↓$0.30 (-1.33%) | 22.04 | 22.91 | 355.01K |
| 2024-04-12 | 22.36 | 22.51 | ↑$0.15 (0.67%) | 22.25 | 22.74 | 313.39K |
| 2024-04-11 | 22.91 | 22.58 | ↓$0.33 (-1.44%) | 22.29 | 23.31 | 370.30K |
| 2024-04-10 | 23.58 | 22.67 | ↓$0.91 (-3.86%) | 22.60 | 23.58 | 663.33K |
| 2024-04-09 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 24.22 | 24.62 | 349.64K |
| 2024-04-08 | 24.04 | 24.23 | ↑$0.19 (0.79%) | 24.04 | 24.42 | 294.32K |
| 2024-04-05 | 23.81 | 23.98 | ↑$0.17 (0.71%) | 23.81 | 24.17 | 250.77K |
| 2024-04-04 | 24.38 | 23.90 | ↓$0.48 (-1.97%) | 23.82 | 24.45 | 545.72K |
| 2024-04-03 | 23.92 | 23.96 | ↑$0.04 (0.17%) | 23.91 | 24.26 | 360.54K |
| 2024-04-02 | 24.34 | 24.19 | ↓$0.15 (-0.62%) | 24.00 | 24.66 | 494.33K |
| 2024-04-01 | 25.58 | 24.76 | ↓$0.82 (-3.21%) | 24.57 | 25.58 | 357.75K |
| 2024-03-28 | 25.46 | 25.39 | ↓$0.07 (-0.27%) | 25.19 | 25.72 | 311.65K |
| 2024-03-27 | 24.51 | 25.37 | ↑$0.86 (3.51%) | 24.51 | 25.40 | 367.18K |
| 2024-03-26 | 24.83 | 24.30 | ↓$0.53 (-2.13%) | 24.30 | 24.91 | 670.97K |
| 2024-03-25 | 24.99 | 24.58 | ↓$0.41 (-1.64%) | 24.57 | 25.28 | 246.07K |
| 2024-03-22 | 25.23 | 24.90 | ↓$0.33 (-1.31%) | 24.80 | 25.23 | 402.63K |
| 2024-03-21 | 24.88 | 25.22 | ↑$0.34 (1.37%) | 24.86 | 25.37 | 512.26K |
| 2024-03-20 | 23.77 | 24.72 | ↑$0.95 (4.00%) | 23.68 | 25.00 | 440.72K |
| 2024-03-19 | 23.81 | 23.90 | ↑$0.09 (0.38%) | 23.79 | 24.14 | 330.04K |
| 2024-03-18 | 23.88 | 23.80 | ↓$0.08 (-0.34%) | 23.64 | 24.12 | 323.26K |
| 2024-03-15 | 23.45 | 23.98 | ↑$0.53 (2.26%) | 23.45 | 24.00 | 1.55M |
| 2024-03-14 | 24.09 | 23.61 | ↓$0.48 (-1.99%) | 23.31 | 24.15 | 627.96K |
| 2024-03-13 | 24.28 | 24.45 | ↑$0.17 (0.70%) | 24.28 | 24.73 | 209.35K |
| 2024-03-12 | 24.73 | 24.44 | ↓$0.29 (-1.17%) | 24.25 | 24.90 | 324.18K |
| 2024-03-11 | 25.14 | 24.83 | ↓$0.31 (-1.23%) | 24.83 | 25.17 | 209.68K |
| 2024-03-08 | 25.54 | 25.11 | ↓$0.43 (-1.68%) | 25.00 | 25.73 | 301.51K |
Create an account or log in to view more rows.
$SBCF bears haha
$SBCF lol who sold
$SBCF gimme gimme
$SBCF breaking out of this wedge sooner than later
$SBCF do what the markets tells you to do not the other way around
$SBCF bull flag
breakout!
$SBCF Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SBCF I think I like this stock more everyday
$SBCF market starting to dump
$SBCF great sale!!!! Buy buy buy