Stockscreener 앱 받기
30.90
0.06%
-0.02
시장 영업 전:
31.45
0.55
+1.78%
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $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% |
| 2026-04-27 | $31.83 | $31.23 | $0.60 | 981,582.0 | +1.22% |
| 2026-04-24 | $32.35 | $31.05 | $1.30 | 1,497,394.0 | -2.40% |
| 2026-04-23 | $32.42 | $31.75 | $0.67 | 829,870.0 | -0.09% |
| 2026-04-22 | $32.39 | $31.96 | $0.43 | 509,326.0 | -0.62% |
| 2026-04-21 | $32.77 | $32.14 | $0.635 | 422,647.0 | -1.29% |
| 2026-04-20 | $33.00 | $32.06 | $0.94 | 444,095.0 | -0.18% |
| 2026-04-17 | $33.56 | $32.47 | $1.09 | 706,866.0 | +1.77% |
| 2026-04-16 | $32.40 | $32.07 | $0.325 | 591,869.0 | -0.28% |
| 2026-04-15 | $32.34 | $32.02 | $0.32 | 506,169.0 | -0.37% |
| 2026-04-14 | $32.58 | $31.95 | $0.63 | 521,271.0 | +0.25% |
| 2026-04-13 | $32.38 | $31.95 | $0.43 | 612,357.0 | -0.25% |
| 2026-04-10 | $32.61 | $32.19 | $0.42 | 638,786.0 | -1.04% |
| 2026-04-09 | $32.84 | $31.83 | $1.01 | 666,849.0 | +1.96% |
| 2026-04-08 | $32.42 | $31.95 | $0.475 | 843,236.0 | +3.28% |
| 2026-04-07 | $31.09 | $30.61 | $0.485 | 610,494.0 | +0.84% |
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 | $30.75 | $1.01 | 3,271,030.0 | -1.81% |
| 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% |
1.59%
0.95%
자본화:
|
볼륨(24시간):