Seacoast Banking Corporation of Florida (SBCF)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 23.65 | 24.10 | 23.59 | 24.05 | 24.05 | 242,444 |
| 01 may 2024 | 23.26 | 24.16 | 23.18 | 23.51 | 23.51 | 353,600 |
| 30 abr 2024 | 23.32 | 23.61 | 23.04 | 23.07 | 23.07 | 383,200 |
| 29 abr 2024 | 23.28 | 23.72 | 23.03 | 23.56 | 23.56 | 603,000 |
| 26 abr 2024 | 23.41 | 23.82 | 23.00 | 23.38 | 23.38 | 547,100 |
| 25 abr 2024 | 23.70 | 23.75 | 23.24 | 23.64 | 23.64 | 564,100 |
| 24 abr 2024 | 23.61 | 23.98 | 23.42 | 23.92 | 23.92 | 331,200 |
| 23 abr 2024 | 23.13 | 24.07 | 22.51 | 24.01 | 24.01 | 620,400 |
| 22 abr 2024 | 22.87 | 23.33 | 22.68 | 23.18 | 23.18 | 505,600 |
| 19 abr 2024 | 22.33 | 22.95 | 22.33 | 22.79 | 22.79 | 857,300 |
| 18 abr 2024 | 22.06 | 22.57 | 22.05 | 22.47 | 22.47 | 421,700 |
| 17 abr 2024 | 22.30 | 22.42 | 22.00 | 22.06 | 22.06 | 255,600 |
| 16 abr 2024 | 22.20 | 22.25 | 21.90 | 22.05 | 22.05 | 288,300 |
| 15 abr 2024 | 22.55 | 22.91 | 22.04 | 22.25 | 22.25 | 355,000 |
| 12 abr 2024 | 22.36 | 22.74 | 22.25 | 22.51 | 22.51 | 313,400 |
| 11 abr 2024 | 22.91 | 23.31 | 22.29 | 22.58 | 22.58 | 370,300 |
| 10 abr 2024 | 23.58 | 23.58 | 22.60 | 22.67 | 22.67 | 663,300 |
| 09 abr 2024 | 24.38 | 24.62 | 24.22 | 24.38 | 24.38 | 349,600 |
| 08 abr 2024 | 24.04 | 24.42 | 24.04 | 24.23 | 24.23 | 294,300 |
| 05 abr 2024 | 23.81 | 24.17 | 23.81 | 23.98 | 23.98 | 250,800 |
| 04 abr 2024 | 24.38 | 24.45 | 23.82 | 23.90 | 23.90 | 545,700 |
| 03 abr 2024 | 23.92 | 24.26 | 23.91 | 23.96 | 23.96 | 360,500 |
| 02 abr 2024 | 24.34 | 24.66 | 24.00 | 24.19 | 24.19 | 494,300 |
| 01 abr 2024 | 25.58 | 25.58 | 24.57 | 24.76 | 24.76 | 357,700 |
| 28 mar 2024 | 25.46 | 25.72 | 25.19 | 25.39 | 25.39 | 311,700 |
| 27 mar 2024 | 24.51 | 25.40 | 24.51 | 25.37 | 25.37 | 367,200 |
| 26 mar 2024 | 24.83 | 24.91 | 24.30 | 24.30 | 24.30 | 671,000 |
| 25 mar 2024 | 24.99 | 25.28 | 24.57 | 24.58 | 24.58 | 246,100 |
| 22 mar 2024 | 25.23 | 25.23 | 24.80 | 24.90 | 24.90 | 402,600 |
| 21 mar 2024 | 24.88 | 25.37 | 24.86 | 25.22 | 25.22 | 512,300 |
| 20 mar 2024 | 23.77 | 25.00 | 23.68 | 24.72 | 24.72 | 440,700 |
| 19 mar 2024 | 23.81 | 24.14 | 23.79 | 23.90 | 23.90 | 330,000 |
| 18 mar 2024 | 23.88 | 24.12 | 23.64 | 23.80 | 23.80 | 323,300 |
| 15 mar 2024 | 23.45 | 24.00 | 23.45 | 23.98 | 23.98 | 1,548,100 |
| 14 mar 2024 | 24.09 | 24.15 | 23.31 | 23.61 | 23.61 | 628,000 |
| 14 mar 2024 | 0.18 Dividendo | |||||
| 13 mar 2024 | 24.28 | 24.73 | 24.28 | 24.45 | 24.27 | 209,300 |
| 12 mar 2024 | 24.73 | 24.90 | 24.25 | 24.44 | 24.26 | 324,200 |
| 11 mar 2024 | 25.14 | 25.17 | 24.83 | 24.83 | 24.65 | 209,700 |
| 08 mar 2024 | 25.54 | 25.73 | 25.00 | 25.11 | 24.93 | 301,500 |
| 07 mar 2024 | 25.41 | 25.62 | 24.97 | 25.14 | 24.95 | 410,700 |
| 06 mar 2024 | 24.90 | 25.45 | 24.40 | 24.98 | 24.80 | 415,200 |
| 05 mar 2024 | 23.55 | 24.87 | 23.49 | 24.78 | 24.60 | 413,700 |
| 04 mar 2024 | 23.97 | 24.37 | 23.57 | 23.66 | 23.49 | 273,100 |
| 01 mar 2024 | 24.00 | 24.08 | 23.51 | 24.03 | 23.85 | 272,000 |
| 29 feb 2024 | 24.17 | 24.53 | 23.78 | 24.14 | 23.96 | 304,600 |
| 28 feb 2024 | 23.67 | 23.92 | 23.56 | 23.59 | 23.42 | 262,800 |
| 27 feb 2024 | 24.15 | 24.25 | 23.83 | 23.98 | 23.80 | 234,700 |
| 26 feb 2024 | 23.98 | 24.13 | 23.65 | 23.87 | 23.69 | 246,900 |
| 23 feb 2024 | 24.04 | 24.44 | 23.90 | 23.97 | 23.79 | 365,400 |
| 22 feb 2024 | 24.11 | 24.43 | 23.76 | 24.05 | 23.87 | 325,800 |
| 21 feb 2024 | 24.35 | 24.43 | 24.12 | 24.23 | 24.05 | 412,100 |
| 20 feb 2024 | 24.62 | 24.99 | 24.51 | 24.54 | 24.36 | 253,400 |
| 16 feb 2024 | 25.12 | 25.31 | 24.90 | 25.03 | 24.85 | 298,600 |
| 15 feb 2024 | 24.78 | 25.71 | 24.59 | 25.45 | 25.26 | 420,400 |
| 14 feb 2024 | 24.71 | 25.04 | 24.02 | 24.51 | 24.33 | 421,500 |
| 13 feb 2024 | 24.32 | 24.81 | 23.68 | 24.31 | 24.13 | 664,100 |
| 12 feb 2024 | 24.63 | 25.69 | 24.63 | 25.34 | 25.15 | 432,700 |
| 09 feb 2024 | 24.38 | 24.85 | 23.94 | 24.72 | 24.54 | 318,100 |
| 08 feb 2024 | 24.17 | 24.52 | 24.01 | 24.31 | 24.13 | 377,900 |
| 07 feb 2024 | 24.22 | 24.42 | 23.47 | 24.20 | 24.02 | 445,400 |
| 06 feb 2024 | 24.13 | 24.52 | 23.97 | 24.23 | 24.05 | 494,600 |
| 05 feb 2024 | 23.81 | 24.27 | 23.56 | 24.18 | 24.00 | 543,000 |
| 02 feb 2024 | 23.46 | 24.18 | 23.10 | 24.10 | 23.92 | 567,100 |
| 01 feb 2024 | 24.85 | 25.11 | 23.31 | 23.95 | 23.77 | 947,700 |
| 31 ene 2024 | 25.62 | 25.90 | 24.56 | 24.56 | 24.38 | 486,800 |
| 30 ene 2024 | 26.44 | 26.60 | 26.12 | 26.34 | 26.15 | 310,500 |
| 29 ene 2024 | 26.15 | 26.49 | 25.92 | 26.43 | 26.24 | 485,600 |
| 26 ene 2024 | 27.02 | 27.02 | 25.78 | 26.16 | 25.97 | 617,900 |
| 25 ene 2024 | 26.95 | 27.15 | 25.96 | 26.32 | 26.13 | 517,100 |
| 24 ene 2024 | 26.85 | 27.28 | 26.58 | 26.61 | 26.41 | 328,200 |
| 23 ene 2024 | 27.27 | 27.27 | 26.42 | 26.70 | 26.50 | 249,200 |
| 22 ene 2024 | 26.49 | 27.02 | 26.37 | 27.01 | 26.81 | 459,000 |
| 19 ene 2024 | 25.99 | 26.31 | 25.58 | 26.24 | 26.05 | 379,000 |
| 18 ene 2024 | 25.80 | 25.95 | 25.50 | 25.79 | 25.60 | 194,300 |
| 17 ene 2024 | 25.32 | 25.90 | 25.27 | 25.64 | 25.45 | 267,100 |
| 16 ene 2024 | 25.89 | 26.34 | 25.84 | 25.93 | 25.74 | 296,800 |
| 12 ene 2024 | 27.36 | 27.46 | 26.30 | 26.53 | 26.33 | 254,200 |
| 11 ene 2024 | 26.87 | 27.57 | 26.23 | 26.97 | 26.77 | 574,000 |
| 10 ene 2024 | 26.97 | 27.28 | 26.22 | 27.19 | 26.99 | 320,600 |
| 09 ene 2024 | 27.03 | 27.46 | 26.92 | 27.21 | 27.01 | 310,200 |
| 08 ene 2024 | 27.04 | 27.51 | 26.95 | 27.48 | 27.28 | 252,000 |
| 05 ene 2024 | 26.73 | 27.54 | 26.65 | 27.04 | 26.84 | 403,800 |
| 04 ene 2024 | 27.16 | 27.44 | 27.12 | 27.22 | 27.02 | 420,900 |
| 03 ene 2024 | 27.90 | 27.90 | 27.05 | 27.09 | 26.89 | 435,500 |
| 02 ene 2024 | 28.03 | 28.85 | 27.92 | 28.07 | 27.86 | 434,800 |
| 29 dic 2023 | 28.56 | 28.91 | 27.99 | 28.46 | 28.25 | 476,100 |
| 28 dic 2023 | 28.50 | 28.92 | 28.24 | 28.75 | 28.54 | 246,300 |
| 27 dic 2023 | 28.78 | 28.87 | 28.54 | 28.62 | 28.41 | 241,300 |
| 26 dic 2023 | 28.53 | 29.02 | 28.21 | 28.72 | 28.51 | 254,900 |
| 22 dic 2023 | 28.53 | 28.73 | 28.10 | 28.32 | 28.11 | 299,000 |
| 21 dic 2023 | 28.42 | 29.13 | 27.82 | 28.18 | 27.97 | 699,800 |
| 20 dic 2023 | 29.17 | 29.56 | 28.03 | 28.04 | 27.83 | 843,600 |
| 19 dic 2023 | 28.86 | 29.49 | 28.67 | 29.17 | 28.96 | 426,900 |
| 18 dic 2023 | 29.50 | 29.58 | 28.77 | 28.79 | 28.58 | 622,600 |
| 15 dic 2023 | 29.37 | 29.48 | 28.67 | 29.01 | 28.80 | 1,854,000 |
| 14 dic 2023 | 28.50 | 29.98 | 28.38 | 29.28 | 29.06 | 1,250,700 |
| 14 dic 2023 | 0.18 Dividendo | |||||
| 13 dic 2023 | 26.19 | 27.88 | 25.87 | 27.87 | 27.49 | 750,400 |
| 12 dic 2023 | 26.31 | 26.37 | 26.07 | 26.13 | 25.77 | 364,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.