Holen Sie sich die Stockscreener-App
29.91
4.44%
-1.39
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.59 | $29.88 | $1.71 | 629,508.0 | -4.44% |
| 2025-10-09 | $31.79 | $31.10 | $0.69 | 433,108.0 | -1.23% |
| 2025-10-08 | $31.92 | $31.50 | $0.425 | 522,383.0 | -0.09% |
| 2025-10-07 | $31.96 | $31.28 | $0.68 | 615,160.0 | +0.79% |
| 2025-10-06 | $32.33 | $30.96 | $1.37 | 749,427.0 | +1.78% |
| 2025-10-03 | $31.29 | $30.28 | $1.00 | 565,971.0 | +1.61% |
| 2025-10-02 | $30.64 | $30.18 | $0.455 | 360,740.0 | -0.23% |
| 2025-10-01 | $30.56 | $29.61 | $0.955 | 504,691.0 | +0.23% |
| 2025-09-30 | $30.62 | $30.07 | $0.555 | 595,414.0 | -0.23% |
| 2025-09-29 | $30.67 | $30.02 | $0.65 | 715,930.0 | -0.33% |
| 2025-09-26 | $30.83 | $29.93 | $0.895 | 560,941.0 | +0.33% |
| 2025-09-25 | $30.66 | $30.07 | $0.59 | 382,855.0 | +0.03% |
| 2025-09-24 | $30.79 | $30.30 | $0.495 | 278,532.0 | -0.29% |
| 2025-09-23 | $31.20 | $30.53 | $0.665 | 336,681.0 | -0.16% |
| 2025-09-22 | $30.88 | $30.36 | $0.52 | 420,616.0 | -1.00% |
| 2025-09-19 | $32.09 | $30.82 | $1.27 | 1,680,491.0 | -1.87% |
| 2025-09-18 | $31.55 | $30.55 | $1.00 | 530,203.0 | +3.07% |
| 2025-09-17 | $31.26 | $30.33 | $0.93 | 643,081.0 | +0.72% |
| 2025-09-16 | $30.43 | $29.86 | $0.57 | 898,184.0 | -0.30% |
| 2025-09-15 | $30.93 | $30.41 | $0.515 | 494,993.0 | -1.36% |
| 2025-09-12 | $31.11 | $30.64 | $0.475 | 358,520.0 | -0.19% |
| 2025-09-11 | $31.09 | $30.61 | $0.485 | 481,414.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $32.33 | $29.61 | $2.72 | 5,010,496.0 | -1.71% |
| 2025-09 | $32.09 | $29.86 | $2.23 | 11,877,582.0 | -2.19% |
| 2025-08 | $31.36 | $27.22 | $4.14 | 13,445,723.0 | +10.36% |
| 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% |
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):