Stockscreener 앱 받기
27.60
3.60%
0.96
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $27.77 | $26.70 | $1.07 | 1,194,126.0 | +3.60% |
| 2024-12-19 | $28.14 | $26.52 | $1.62 | 488,808.0 | -0.08% |
| 2024-12-18 | $28.91 | $26.53 | $2.38 | 454,042.0 | -5.53% |
| 2024-12-17 | $29.27 | $28.19 | $1.08 | 443,028.0 | -3.26% |
| 2024-12-16 | $29.24 | $28.64 | $0.60 | 312,888.0 | +0.97% |
| 2024-12-13 | $29.12 | $28.53 | $0.59 | 358,786.0 | -0.72% |
| 2024-12-12 | $29.75 | $29.07 | $0.68 | 309,206.0 | -1.85% |
| 2024-12-11 | $30.21 | $29.60 | $0.61 | 419,001.0 | +0.54% |
| 2024-12-10 | $30.09 | $29.30 | $0.79 | 370,829.0 | -0.47% |
| 2024-12-09 | $30.33 | $29.58 | $0.75 | 234,014.0 | -1.36% |
| 2024-12-06 | $30.12 | $29.63 | $0.49 | 244,074.0 | +0.77% |
| 2024-12-05 | $30.27 | $29.79 | $0.475 | 279,209.0 | -0.57% |
| 2024-12-04 | $30.16 | $29.62 | $0.5447 | 304,840.0 | +0.94% |
| 2024-12-03 | $30.24 | $29.70 | $0.54 | 206,822.0 | -1.16% |
| 2024-12-02 | $30.49 | $29.61 | $0.88 | 573,084.0 | +0.30% |
| 2024-11-29 | $30.65 | $29.79 | $0.86 | 202,772.0 | -1.06% |
| 2024-11-27 | $30.75 | $30.15 | $0.60 | 255,725.0 | -0.30% |
| 2024-11-26 | $30.81 | $30.33 | $0.48 | 268,070.0 | -1.72% |
| 2024-11-25 | $31.68 | $30.73 | $0.95 | 450,778.0 | +1.08% |
| 2024-11-22 | $30.73 | $30.12 | $0.6138 | 277,682.0 | +1.87% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $26.52 | $3.97 | 7,386,883.0 | -7.88% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):