Holen Sie sich die Stockscreener-App
31.19
0.74%
0.23
Handel nachbörslich:
31.19
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-27 | $31.21 | $30.85 | $0.36 | 400,001.0 | +0.74% |
| 2025-08-26 | $31.13 | $30.74 | $0.39 | 581,305.0 | +0.00% |
| 2025-08-25 | $31.10 | $30.80 | $0.305 | 544,466.0 | -0.03% |
| 2025-08-22 | $31.04 | $29.09 | $1.94 | 1,203,141.0 | +6.17% |
| 2025-08-21 | $29.48 | $28.82 | $0.65 | 409,111.0 | -1.05% |
| 2025-08-20 | $29.64 | $29.25 | $0.40 | 609,989.0 | +0.24% |
| 2025-08-19 | $29.41 | $28.68 | $0.73 | 539,133.0 | +1.55% |
| 2025-08-18 | $28.98 | $27.96 | $1.02 | 497,398.0 | +0.63% |
| 2025-08-15 | $29.31 | $28.70 | $0.61 | 686,901.0 | -1.61% |
| 2025-08-14 | $29.38 | $28.70 | $0.685 | 543,644.0 | +0.00% |
| 2025-08-13 | $29.39 | $28.79 | $0.60 | 486,858.0 | +1.70% |
| 2025-08-12 | $28.77 | $27.38 | $1.39 | 567,755.0 | +4.89% |
| 2025-08-11 | $28.16 | $27.22 | $0.94 | 687,276.0 | -0.58% |
| 2025-08-08 | $28.21 | $27.33 | $0.88 | 798,003.0 | +0.55% |
| 2025-08-07 | $27.89 | $27.26 | $0.63 | 382,126.0 | -0.44% |
| 2025-08-06 | $28.20 | $27.53 | $0.67 | 1,158,474.0 | -1.75% |
| 2025-08-05 | $28.31 | $27.49 | $0.82 | 786,822.0 | -0.04% |
| 2025-08-04 | $28.05 | $27.34 | $0.705 | 489,695.0 | +1.48% |
| 2025-08-01 | $27.84 | $27.25 | $0.585 | 1,059,165.0 | -1.95% |
| 2025-07-31 | $28.20 | $27.57 | $0.625 | 872,992.0 | -0.11% |
| 2025-07-30 | $28.92 | $27.91 | $1.01 | 707,750.0 | -1.91% |
| 2025-07-29 | $29.52 | $28.68 | $0.845 | 580,197.0 | -1.51% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Seacoast Banking Corp Of Florida-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SBCF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Seacoast Banking Corp Of Florida-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $31.21 | $27.22 | $3.99 | 12,831,264.0 | +10.64% |
| 2025-07 | $29.99 | $27.13 | $2.86 | 13,940,531.0 | +2.06% |
| 2025-06 | $27.79 | $24.46 | $3.33 | 13,135,756.0 | +6.93% |
| 2025-05 | $26.11 | $23.17 | $2.94 | 7,438,351.0 | +8.94% |
| 2025-04 | $26.27 | $21.36 | $4.91 | 11,569,440.0 | -7.85% |
| 2025-03 | $28.77 | $25.09 | $3.68 | 9,284,932.0 | -9.02% |
| 2025-02 | $30.06 | $27.15 | $2.91 | 7,163,060.0 | -0.60% |
| 2025-01 | $28.95 | $25.23 | $3.72 | 7,148,135.0 | +3.34% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $26.52 | $3.97 | 7,363,718.0 | -8.81% |
| 2024-11 | $31.68 | $26.20 | $5.48 | 8,202,937.0 | +12.21% |
| 2024-10 | $28.45 | $25.23 | $3.22 | 7,489,711.0 | +0.19% |
| 2024-09 | $28.35 | $25.57 | $2.78 | 8,007,093.0 | -2.60% |
| 2024-08 | $27.98 | $23.45 | $4.53 | 7,698,043.0 | -1.72% |
| 2024-07 | $29.44 | $22.97 | $6.47 | 11,239,023.0 | +17.77% |
| 2024-06 | $23.97 | $22.00 | $1.97 | 6,661,945.0 | -0.13% |
| 2024-05 | $24.85 | $22.29 | $2.56 | 7,255,412.0 | +2.60% |
| 2024-04 | $25.58 | $21.90 | $3.68 | 9,252,496.0 | -9.14% |
| 2024-03 | $25.73 | $23.31 | $2.42 | 8,180,492.0 | +5.18% |
| 2024-02 | $25.71 | $23.10 | $2.61 | 8,279,254.0 | -1.71% |
| 2024-01 | $28.85 | $24.56 | $4.29 | 7,757,799.0 | -13.70% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.98 | $23.07 | $6.91 | 11,554,709.0 | +22.46% |
| 2023-11 | $24.46 | $19.93 | $4.53 | 7,392,761.0 | +14.99% |
| 2023-10 | $22.31 | $19.04 | $3.27 | 10,136,278.0 | -7.97% |
| 2023-09 | $24.50 | $21.40 | $3.10 | 9,899,323.0 | -6.99% |
| 2023-08 | $24.67 | $22.17 | $2.50 | 11,401,104.0 | -4.45% |
| 2023-07 | $27.45 | $21.36 | $6.09 | 12,286,670.0 | +11.81% |
| 2023-06 | $24.22 | $20.48 | $3.74 | 12,406,952.0 | +6.87% |
| 2023-05 | $22.23 | $17.93 | $4.30 | 16,669,252.0 | -6.80% |
| 2023-04 | $24.17 | $21.04 | $3.13 | 16,419,697.0 | -6.37% |
| 2023-03 | $30.55 | $20.66 | $9.89 | 30,266,674.0 | -22.32% |
| 2023-02 | $34.03 | $29.98 | $4.05 | 12,832,302.0 | -4.98% |
| 2023-01 | $33.14 | $30.51 | $2.63 | 13,923,060.0 | +2.95% |
2.81%
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):