Stockscreener 앱 받기
30.65
0.52%
0.16
시간 외 거래:
30.90
0.25
+0.82%
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $31.06 | $30.44 | $0.62 | 766,983.0 | +0.52% |
| 2026-05-22 | $30.77 | $30.37 | $0.401 | 615,803.0 | -0.03% |
| 2026-05-21 | $30.59 | $30.16 | $0.435 | 655,207.0 | -0.39% |
| 2026-05-20 | $30.72 | $29.57 | $1.15 | 835,754.0 | +2.86% |
| 2026-05-19 | $30.68 | $29.74 | $0.94 | 664,990.0 | -1.39% |
| 2026-05-18 | $30.29 | $29.80 | $0.485 | 669,710.0 | +1.31% |
| 2026-05-15 | $31.18 | $29.68 | $1.50 | 709,986.0 | -1.72% |
| 2026-05-14 | $30.70 | $30.22 | $0.475 | 819,921.0 | +1.03% |
| 2026-05-13 | $30.50 | $29.96 | $0.54 | 750,757.0 | -1.48% |
| 2026-05-12 | $30.80 | $29.79 | $1.02 | 796,367.0 | +0.26% |
| 2026-05-11 | $31.37 | $30.27 | $1.10 | 850,981.0 | -2.28% |
| 2026-05-08 | $31.20 | $30.79 | $0.415 | 639,855.0 | +0.16% |
| 2026-05-07 | $31.68 | $30.94 | $0.74 | 862,741.0 | -1.02% |
| 2026-05-06 | $31.75 | $31.13 | $0.62 | 744,492.0 | +1.49% |
| 2026-05-05 | $31.13 | $30.81 | $0.32 | 868,902.0 | -0.06% |
| 2026-05-04 | $31.30 | $30.75 | $0.55 | 724,018.0 | -1.25% |
| 2026-05-01 | $31.76 | $31.12 | $0.64 | 809,208.0 | -0.51% |
| 2026-04-30 | $32.09 | $30.70 | $1.40 | 1,243,708.0 | +0.61% |
| 2026-04-29 | $32.51 | $30.93 | $1.58 | 1,565,386.0 | -1.42% |
| 2026-04-28 | $32.21 | $31.60 | $0.61 | 1,033,057.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $31.76 | $29.57 | $2.19 | 13,552,658.0 | -2.61% |
| 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% |
1.96%
자본화:
|
볼륨(24시간):