Stockscreener 앱 받기
33.03
2.07%
0.67
시간 외 거래:
33.03
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $33.56 | $32.17 | $1.39 | 661,670.0 | +2.07% |
| 2026-01-07 | $32.57 | $31.62 | $0.945 | 533,510.0 | -0.55% |
| 2026-01-06 | $32.95 | $32.20 | $0.75 | 559,457.0 | +0.03% |
| 2026-01-05 | $32.82 | $31.51 | $1.31 | 680,338.0 | +2.91% |
| 2026-01-02 | $31.69 | $30.79 | $0.90 | 550,211.0 | +0.60% |
| 2025-12-31 | $31.52 | $31.10 | $0.415 | 1,075,217.0 | +0.03% |
| 2025-12-30 | $31.95 | $31.39 | $0.56 | 406,136.0 | -1.54% |
| 2025-12-29 | $32.42 | $31.86 | $0.56 | 302,331.0 | -1.24% |
| 2025-12-26 | $32.58 | $32.10 | $0.48 | 257,419.0 | -0.58% |
| 2025-12-24 | $32.57 | $32.20 | $0.365 | 264,000.0 | +0.12% |
| 2025-12-23 | $32.81 | $32.34 | $0.47 | 553,930.0 | +0.09% |
| 2025-12-22 | $32.52 | $32.01 | $0.51 | 584,653.0 | +1.89% |
| 2025-12-19 | $31.97 | $31.48 | $0.49 | 4,033,751.0 | -0.41% |
| 2025-12-18 | $32.52 | $31.64 | $0.875 | 1,021,341.0 | -0.09% |
| 2025-12-17 | $32.69 | $31.80 | $0.895 | 824,213.0 | -0.87% |
| 2025-12-16 | $32.90 | $32.04 | $0.86 | 707,240.0 | -1.32% |
| 2025-12-15 | $32.91 | $32.37 | $0.545 | 703,445.0 | +0.37% |
| 2025-12-12 | $33.05 | $32.35 | $0.705 | 809,313.0 | -0.85% |
| 2025-12-11 | $33.17 | $32.60 | $0.57 | 621,412.0 | +0.55% |
| 2025-12-10 | $33.10 | $31.97 | $1.13 | 935,648.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $33.56 | $30.79 | $2.77 | 3,646,856.0 | +5.12% |
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% |
2.52%
자본화:
|
볼륨(24시간):