Stockscreener 앱 받기
30.01
2.56%
0.75
시간 외 거래:
30.01
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.30 | $29.28 | $1.02 | 447,005.0 | +2.56% |
| 2024-11-20 | $29.56 | $28.77 | $0.79 | 287,024.0 | -0.17% |
| 2024-11-19 | $29.39 | $28.75 | $0.64 | 211,722.0 | -0.17% |
| 2024-11-18 | $29.67 | $29.31 | $0.36 | 172,606.0 | -0.47% |
| 2024-11-15 | $29.95 | $28.98 | $0.965 | 326,472.0 | -0.41% |
| 2024-11-14 | $30.28 | $29.35 | $0.93 | 621,336.0 | -0.64% |
| 2024-11-13 | $30.70 | $29.74 | $0.965 | 365,568.0 | -0.37% |
| 2024-11-12 | $30.50 | $29.79 | $0.71 | 443,063.0 | -0.66% |
| 2024-11-11 | $30.67 | $29.67 | $0.9999 | 477,081.0 | +2.52% |
| 2024-11-08 | $29.64 | $29.09 | $0.55 | 506,133.0 | +0.51% |
| 2024-11-07 | $30.32 | $29.16 | $1.16 | 535,437.0 | -4.04% |
| 2024-11-06 | $30.78 | $29.30 | $1.48 | 1,492,563.0 | +12.44% |
| 2024-11-05 | $27.18 | $26.47 | $0.7058 | 281,915.0 | +2.23% |
| 2024-11-04 | $26.75 | $26.20 | $0.55 | 363,537.0 | -1.16% |
| 2024-11-01 | $27.06 | $26.64 | $0.42 | 216,448.0 | +0.41% |
| 2024-10-31 | $27.41 | $26.69 | $0.72 | 249,716.0 | -2.34% |
| 2024-10-30 | $28.03 | $26.82 | $1.21 | 234,966.0 | +1.52% |
| 2024-10-29 | $27.19 | $26.66 | $0.535 | 268,297.0 | -1.07% |
| 2024-10-28 | $27.29 | $26.37 | $0.92 | 326,971.0 | +3.38% |
| 2024-10-25 | $27.72 | $25.95 | $1.77 | 362,553.0 | -2.73% |
| 2024-10-24 | $27.15 | $26.54 | $0.61 | 332,331.0 | +0.63% |
| 2024-10-23 | $27.11 | $26.62 | $0.49 | 184,801.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.78 | $26.20 | $4.58 | 7,194,915.0 | +12.40% |
| 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% |
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.98 | $23.07 | $6.91 | 11,554,709.0 | +22.46% |
| 2023-11 | $24.46 | $19.93 | $4.53 | 7,392,761.0 | +14.99% |
| 2023-10 | $22.31 | $19.04 | $3.27 | 10,136,278.0 | -7.97% |
| 2023-09 | $24.50 | $21.40 | $3.10 | 9,899,323.0 | -6.99% |
| 2023-08 | $24.67 | $22.17 | $2.50 | 11,401,104.0 | -4.45% |
| 2023-07 | $27.45 | $21.36 | $6.09 | 12,286,670.0 | +11.81% |
| 2023-06 | $24.22 | $20.48 | $3.74 | 12,406,952.0 | +6.87% |
| 2023-05 | $22.23 | $17.93 | $4.30 | 16,669,252.0 | -6.80% |
| 2023-04 | $24.17 | $21.04 | $3.13 | 16,419,697.0 | -6.37% |
| 2023-03 | $30.55 | $20.66 | $9.89 | 30,266,674.0 | -22.32% |
| 2023-02 | $34.03 | $29.98 | $4.05 | 12,832,302.0 | -4.98% |
| 2023-01 | $33.14 | $30.51 | $2.63 | 13,923,060.0 | +2.95% |
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.96 | $29.13 | $5.83 | 14,911,585.0 | -9.28% |
| 2022-11 | $34.44 | $29.54 | $4.90 | 10,687,063.0 | +11.26% |
| 2022-10 | $32.91 | $29.05 | $3.86 | 8,207,529.0 | +2.22% |
| 2022-09 | $33.10 | $30.12 | $2.98 | 7,121,421.0 | -6.47% |
| 2022-08 | $36.92 | $32.25 | $4.67 | 8,255,583.0 | -9.67% |
| 2022-07 | $35.99 | $31.17 | $4.82 | 4,753,114.0 | +8.29% |
| 2022-06 | $35.04 | $30.82 | $4.22 | 7,512,452.0 | -3.50% |
| 2022-05 | $34.86 | $31.63 | $3.23 | 5,490,255.0 | +5.35% |
| 2022-04 | $35.96 | $32.35 | $3.61 | 6,106,598.0 | -7.20% |
| 2022-03 | $36.85 | $32.40 | $4.45 | 10,944,156.0 | -4.45% |
| 2022-02 | $38.05 | $34.53 | $3.52 | 6,182,523.0 | +0.41% |
| 2022-01 | $39.31 | $35.30 | $4.01 | 6,833,137.0 | +3.14% |
1.07%
0.10%
자본화:
|
볼륨(24시간):