Stockscreener 앱 받기
28.45
0.53%
0.15
시간 외 거래:
28.45
Seacoast Banking Corp Of Florida 주식 (SBCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $28.64 | $28.16 | $0.48 | 483,326.0 | +0.53% |
| 2025-01-30 | $28.71 | $28.08 | $0.628 | 328,509.0 | +0.18% |
| 2025-01-29 | $28.48 | $27.90 | $0.575 | 460,087.0 | -0.49% |
| 2025-01-28 | $28.95 | $27.54 | $1.41 | 651,497.0 | +4.38% |
| 2025-01-27 | $27.43 | $26.70 | $0.735 | 398,586.0 | +1.76% |
| 2025-01-24 | $27.04 | $26.43 | $0.61 | 271,037.0 | +0.00% |
| 2025-01-23 | $26.89 | $26.46 | $0.435 | 351,489.0 | -0.15% |
| 2025-01-22 | $27.14 | $26.67 | $0.475 | 345,975.0 | -1.44% |
| 2025-01-21 | $27.61 | $26.29 | $1.32 | 343,736.0 | +0.30% |
| 2025-01-17 | $27.18 | $26.64 | $0.54 | 329,609.0 | +1.23% |
| 2025-01-16 | $26.93 | $26.41 | $0.525 | 279,180.0 | -0.52% |
| 2025-01-15 | $27.84 | $26.82 | $1.01 | 263,035.0 | +0.82% |
| 2025-01-14 | $26.70 | $25.81 | $0.89 | 272,577.0 | +3.86% |
| 2025-01-13 | $25.95 | $25.33 | $0.625 | 380,244.0 | +0.12% |
| 2025-01-10 | $25.98 | $25.23 | $0.75 | 351,661.0 | -3.24% |
| 2025-01-08 | $26.66 | $26.12 | $0.5365 | 205,948.0 | -0.04% |
| 2025-01-07 | $26.97 | $26.15 | $0.82 | 321,212.0 | -1.08% |
| 2025-01-06 | $27.51 | $26.70 | $0.81 | 287,602.0 | -0.33% |
| 2025-01-03 | $26.96 | $26.12 | $0.835 | 342,617.0 | +0.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $28.95 | $25.23 | $3.72 | 7,631,461.0 | +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% |
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% |
1.01%
0.00%
자본화:
|
볼륨(24시간):