Stockscreener 앱 받기
34.74
0.49%
0.17
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $35.63 | $33.55 | $2.09 | 1,614,985.0 | +0.49% |
| 2026-07-30 | $34.71 | $33.52 | $1.20 | 1,481,109.0 | +1.38% |
| 2026-07-29 | $34.36 | $32.83 | $1.53 | 1,914,536.0 | +1.34% |
| 2026-07-28 | $33.79 | $33.30 | $0.495 | 874,456.0 | +1.17% |
| 2026-07-27 | $33.97 | $33.23 | $0.735 | 872,902.0 | -0.69% |
| 2026-07-24 | $33.75 | $32.67 | $1.08 | 872,389.0 | +1.33% |
| 2026-07-23 | $33.09 | $32.70 | $0.39 | 1,241,243.0 | -0.99% |
| 2026-07-22 | $33.63 | $33.10 | $0.53 | 746,857.0 | -0.80% |
| 2026-07-21 | $33.71 | $32.95 | $0.755 | 933,493.0 | +0.45% |
| 2026-07-20 | $34.02 | $33.36 | $0.655 | 1,064,273.0 | -1.15% |
| 2026-07-17 | $34.35 | $33.64 | $0.7116 | 1,001,351.0 | -1.28% |
| 2026-07-16 | $34.61 | $33.27 | $1.34 | 1,511,093.0 | +3.31% |
| 2026-07-15 | $33.50 | $32.96 | $0.54 | 1,257,922.0 | +0.76% |
| 2026-07-14 | $33.11 | $32.72 | $0.39 | 680,081.0 | +0.03% |
| 2026-07-13 | $33.07 | $32.59 | $0.485 | 679,467.0 | +0.15% |
| 2026-07-10 | $33.09 | $32.45 | $0.645 | 960,388.0 | +1.20% |
| 2026-07-09 | $32.79 | $31.86 | $0.9299 | 970,820.0 | +2.14% |
| 2026-07-08 | $32.64 | $31.68 | $0.96 | 1,392,710.0 | -2.42% |
| 2026-07-07 | $33.63 | $32.50 | $1.13 | 646,859.0 | -1.63% |
| 2026-07-06 | $33.50 | $33.02 | $0.475 | 687,621.0 | -0.30% |
| 2026-07-02 | $34.38 | $32.95 | $1.43 | 863,456.0 | -2.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $35.63 | $31.68 | $3.95 | 25,060,049.0 | +4.48% |
| 2026-06 | $33.68 | $29.29 | $4.39 | 23,201,292.0 | +9.70% |
| 2026-05 | $31.76 | $29.57 | $2.19 | 14,581,002.0 | -3.69% |
| 2026-04 | $33.56 | $30.04 | $3.52 | 15,903,386.0 | +3.90% |
| 2026-03 | $32.24 | $28.69 | $3.55 | 18,220,001.0 | -2.67% |
| 2026-02 | $35.55 | $30.74 | $4.81 | 14,433,686.0 | -6.94% |
| 2026-01 | $35.46 | $30.79 | $4.67 | 13,003,679.0 | +6.43% |
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.23 | $31.16 | $2.07 | 16,005,427.0 | -0.48% |
| 2025-11 | $32.02 | $29.02 | $3.00 | 10,612,144.0 | +4.16% |
| 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% |
1.10%
2.16%
자본화:
|
볼륨(24시간):