SBCF - SEACOAST BANKING CORP OF FLORIDA
28.78
0.340 1.181%
Share volume: 8,840
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Monetary Authorities-Central Bank:
0.22%
PREVIOUS CLOSE
CHG
CHG%
$28.44
0.34
1.20%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $27.70 | $27.70 | $28.60 | $28.60 | $27.70 | $27.70 | $28.57 | $28.57 | 332,832 | $332,832.00 |
| 02/03/2025 | $27.66 | $27.66 | $28.19 | $28.19 | $27.43 | $27.43 | $27.79 | $27.79 | 365,964 | $365,964.00 |
| 01/31/2025 | $28.25 | $28.25 | $28.64 | $28.64 | $28.16 | $28.16 | $28.45 | $28.45 | 506,669 | $506,669.00 |
| 01/30/2025 | $28.31 | $28.31 | $28.71 | $28.71 | $28.08 | $28.08 | $28.30 | $28.30 | 333,348 | $333,348.00 |
| 01/29/2025 | $28.36 | $28.36 | $28.48 | $28.48 | $27.90 | $27.90 | $28.25 | $28.25 | 466,146 | $466,146.00 |
| 01/28/2025 | $27.98 | $27.98 | $28.95 | $28.95 | $27.54 | $27.54 | $28.39 | $28.39 | 660,165 | $660,165.00 |
| 01/27/2025 | $26.85 | $26.85 | $27.43 | $27.43 | $26.70 | $26.70 | $27.20 | $27.20 | 406,360 | $406,360.00 |
| 01/24/2025 | $26.58 | $26.58 | $27.04 | $27.04 | $26.43 | $26.43 | $26.73 | $26.73 | 273,583 | $273,583.00 |
| 01/23/2025 | $26.67 | $26.67 | $26.90 | $26.90 | $26.46 | $26.46 | $26.73 | $26.73 | 373,520 | $373,520.00 |
| 01/22/2025 | $26.92 | $26.92 | $27.15 | $27.15 | $26.67 | $26.67 | $26.77 | $26.77 | 364,269 | $364,269.00 |