Quantcast
SBCF

Seacoast Banking Corporation of Florida Common Stock Historical Stock Prices

$27.38
*  
0.49
1.76%
Get SBCF Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SBCF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBCF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.86 27.93 27.20 27.38 108,942
04/22/2019 27.86 27.93 27.2 27.38 108,942
04/18/2019 28.25 28.34 27.81 27.87 163,181
04/17/2019 27.88 28.45 27.61 28.36 230,131
04/16/2019 27.4 27.91 27.37 27.89 106,416
04/15/2019 27.94 27.99 27.265 27.37 113,320
04/12/2019 27.66 28.03 27.41 27.96 174,491
04/11/2019 27.46 27.61 27.2 27.41 83,233
04/10/2019 27.05 27.43 26.79 27.34 215,588
04/09/2019 27.36 27.56 26.96 26.99 188,326
04/08/2019 27.4 27.51 27.18 27.48 226,389
04/05/2019 27.1 27.48 26.93 27.42 335,424
04/04/2019 26.88 27.3 26.66 27.09 154,435
04/03/2019 27 27.44 26.76 26.89 185,036
04/02/2019 26.89 27.12 26.7 26.97 112,647
04/01/2019 26.68 27.02 26.2456 26.93 243,586
03/29/2019 26.88 26.92 26.05 26.35 265,949
03/28/2019 26.24 26.59 26.01 26.55 181,897
03/27/2019 26.26 26.53 25.79 26.21 194,036
03/26/2019 25.81 26.3 25.81 26.28 395,465
03/25/2019 25.53 25.95 25.16 25.57 222,859
03/22/2019 26.83 26.8887 25.14 25.49 438,592
03/21/2019 27.18 27.68 27.01 27.11 490,911
03/20/2019 28.5 28.75 27.35 27.46 283,703
03/19/2019 29.53 29.53 28.495 28.6 151,603
03/18/2019 29.05 29.53 29.05 29.42 160,454
03/15/2019 28.96 29.26 28.7848 29.06 524,318
03/14/2019 28.8 28.99 28.71 28.88 64,180
03/13/2019 28.72 29.05 28.59 28.81 191,256
03/12/2019 28.59 28.68 28.3 28.55 223,258
03/11/2019 28.35 28.61 28.15 28.52 186,813
03/08/2019 27.88 28.35 27.86 28.26 152,593
03/07/2019 28.16 28.23 27.7 28.05 331,497
03/06/2019 28.84 28.85 28.05 28.24 195,310
03/05/2019 29.09 29.09 28.52 28.95 162,432
03/04/2019 28.91 29.43 28.31 29.05 322,431
03/01/2019 29.24 29.41 28.9 29.4 211,327
02/28/2019 28.92 29.08 28.87 29.02 145,675
02/27/2019 28.73 29.01 28.1901 28.9 131,724
02/26/2019 29.17 29.355 28.74 28.74 130,011
02/25/2019 29.62 29.75 29.22 29.25 135,719
02/22/2019 29.4 29.55 29.15 29.44 220,223
02/21/2019 29.69 29.69 29.25 29.46 133,281
02/20/2019 29.3 29.63 29.15 29.57 362,151
02/19/2019 28.66 29.39 28.65 29.31 218,460
02/15/2019 28.62 29.09 28.62 28.84 252,665
02/14/2019 28.82 28.835 28.425 28.54 208,534
02/13/2019 28.98 29.28 28.665 28.98 165,318
02/12/2019 28.84 29 28.77 28.99 271,113
02/11/2019 28.36 28.71 28.23 28.7 191,502
02/08/2019 28.35 28.45 28.07 28.27 222,727
02/07/2019 28.67 29 28.23 28.45 226,119
02/06/2019 28.45 28.57 28.15 28.48 127,370
02/05/2019 28.42 28.53 25.55 28.52 125,907
02/04/2019 27.89 28.43 27.76 28.42 133,815
02/01/2019 27.56 28.07 27.51 27.91 134,384
01/31/2019 27.41 27.65 27.22 27.52 297,305
01/30/2019 27.49 27.74 27.17 27.57 246,362
01/29/2019 27.69 27.85 27.49 27.5 157,889
01/28/2019 27.6 28.21 27.39 27.7 259,529
01/25/2019 28.25 28.43 26.85 28.24 637,403
01/24/2019 28.13 28.52 27.89 28.15 318,516
01/23/2019 28.47 29 28.09 28.2 309,462
01/22/2019 28.6 28.98 28.33 28.42 342,914
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio