Stockscreener 앱 받기
33.65
0.00%
0.00
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $35.08 | $33.59 | $1.49 | 43,826.0 | -0.03% |
| 2026-10-22 | $33.66 | $32.50 | $1.16 | 892,010.0 | +2.72% |
| 2026-10-21 | $32.98 | $32.45 | $0.525 | 627,538.0 | -0.12% |
| 2026-10-20 | $33.03 | $32.07 | $0.96 | 1,317,895.0 | +2.28% |
| 2026-10-19 | $32.62 | $31.99 | $0.63 | 681,879.0 | -1.44% |
| 2026-10-16 | $32.92 | $32.32 | $0.60 | 887,389.0 | +0.34% |
| 2026-10-15 | $32.45 | $31.71 | $0.74 | 986,307.0 | +2.46% |
| 2026-10-14 | $31.69 | $31.05 | $0.64 | 1,279,159.0 | +0.09% |
| 2026-10-13 | $32.08 | $31.45 | $0.63 | 610,921.0 | -0.66% |
| 2026-10-12 | $32.21 | $31.75 | $0.46 | 560,346.0 | +0.28% |
| 2026-10-09 | $31.85 | $31.60 | $0.25 | 503,925.0 | -0.41% |
| 2026-10-08 | $31.94 | $31.36 | $0.585 | 1,196,522.0 | +0.00% |
| 2026-10-07 | $32.12 | $31.61 | $0.51 | 921,648.0 | -1.70% |
| 2026-10-06 | $32.74 | $32.30 | $0.44 | 794,141.0 | -0.22% |
| 2026-10-05 | $32.67 | $32.22 | $0.45 | 836,342.0 | -0.58% |
| 2026-10-02 | $32.83 | $32.43 | $0.395 | 878,796.0 | +1.62% |
| 2026-10-01 | $32.23 | $31.23 | $1.00 | 1,062,047.0 | +1.04% |
| 2026-09-30 | $32.55 | $31.39 | $1.16 | 1,002,428.0 | -1.67% |
| 2026-09-29 | $32.75 | $32.23 | $0.52 | 1,025,870.0 | -0.55% |
| 2026-09-28 | $33.01 | $32.54 | $0.47 | 703,935.0 | -1.45% |
| 2026-09-25 | $33.23 | $32.84 | $0.3942 | 772,674.0 | +0.64% |
| 2026-09-24 | $32.92 | $32.36 | $0.562 | 721,741.0 | +1.23% |
| 2026-09-23 | $32.89 | $32.40 | $0.49 | 694,821.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $35.08 | $31.05 | $4.03 | 14,080,691.0 | +5.69% |
| 2026-09 | $34.86 | $31.39 | $3.47 | 17,298,041.0 | -6.26% |
| 2026-08 | $36.27 | $33.74 | $2.53 | 17,118,083.0 | -2.26% |
| 2026-07 | $35.63 | $31.68 | $3.95 | 23,445,064.0 | +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% |
0.30%
자본화:
|
볼륨(24시간):