SBCF - SEACOAST BANKING CORP OF FLORIDA
25.31
-0.100 -0.395%
Share volume: 511,113
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$25.41
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $25.49 | $25.49 | $25.92 | $25.92 | $25.12 | $25.12 | $25.31 | $25.31 | 511,113 | $511,113.00 |
| 03-10-2025 | $25.83 | $25.83 | $26.01 | $26.01 | $25.29 | $25.29 | $25.41 | $25.41 | 680,412 | $680,412.00 |
| 03-07-2025 | $26.46 | $26.46 | $26.54 | $26.54 | $25.81 | $25.81 | $26.28 | $26.28 | 680,904 | $680,904.00 |
| 03-06-2025 | $26.76 | $26.76 | $26.82 | $26.82 | $26.33 | $26.33 | $26.52 | $26.52 | 411,565 | $411,565.00 |
| 03-05-2025 | $27.28 | $27.28 | $28.04 | $28.04 | $26.72 | $26.72 | $27.03 | $27.03 | 497,576 | $497,576.00 |
| 03-04-2025 | $27.93 | $27.93 | $27.96 | $27.96 | $26.96 | $26.96 | $27.23 | $27.23 | 627,570 | $627,570.00 |
| 03-03-2025 | $27.84 | $27.84 | $28.77 | $28.77 | $27.79 | $27.79 | $28.14 | $28.14 | 435,617 | $435,617.00 |
| 02-28-2025 | $28.23 | $28.23 | $28.74 | $28.74 | $28.06 | $28.06 | $28.28 | $28.28 | 754,848 | $754,222.00 |
| 02-27-2025 | $27.70 | $27.70 | $28.45 | $28.45 | $27.70 | $27.70 | $27.91 | $27.91 | 259,660 | $259,660.00 |
| 02-26-2025 | $27.94 | $27.94 | $28.21 | $28.21 | $27.39 | $27.39 | $27.83 | $27.83 | 453,677 | $453,677.00 |