Stockscreener 앱 받기
30.22
0.59%
-0.217
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.47 | $29.97 | $0.50 | 115,727.0 | -0.50% |
| 2025-11-03 | $30.45 | $29.74 | $0.71 | 620,578.0 | +0.46% |
| 2025-10-31 | $30.44 | $29.92 | $0.5175 | 580,668.0 | -0.59% |
| 2025-10-30 | $31.34 | $30.41 | $0.93 | 486,265.0 | -1.20% |
| 2025-10-29 | $31.56 | $30.53 | $1.03 | 691,408.0 | -0.71% |
| 2025-10-28 | $31.99 | $30.55 | $1.44 | 875,650.0 | -1.11% |
| 2025-10-27 | $31.75 | $31.01 | $0.7377 | 672,135.0 | -0.06% |
| 2025-10-24 | $31.48 | $29.98 | $1.49 | 517,453.0 | +4.38% |
| 2025-10-23 | $30.39 | $29.83 | $0.56 | 331,680.0 | +0.03% |
| 2025-10-22 | $30.53 | $29.90 | $0.63 | 403,783.0 | -0.43% |
| 2025-10-21 | $30.73 | $29.93 | $0.805 | 443,916.0 | -0.10% |
| 2025-10-20 | $30.41 | $29.20 | $1.21 | 447,522.0 | +3.52% |
| 2025-10-17 | $29.30 | $28.62 | $0.68 | 761,710.0 | +1.53% |
| 2025-10-16 | $30.49 | $28.58 | $1.91 | 1,314,474.0 | -5.88% |
| 2025-10-15 | $31.87 | $30.44 | $1.43 | 501,454.0 | -3.23% |
| 2025-10-14 | $31.75 | $30.29 | $1.46 | 484,090.0 | +3.43% |
| 2025-10-13 | $30.60 | $30.05 | $0.555 | 389,968.0 | +2.21% |
| 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% |
Seacoast Banking Corp Of Florida 주식 (SBCF) 연도별 가격 이력
이 심층 분석에서는 Seacoast Banking Corp Of Florida 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seacoast Banking Corp Of Florida 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.47 | $29.74 | $0.73 | 736,305.0 | -0.04% |
| 2025-10 | $32.33 | $28.58 | $3.75 | 13,283,164.0 | -0.43% |
| 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 주식 (SBCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SBCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.10%
자본화:
|
볼륨(24시간):