Holen Sie sich die Stockscreener-App
33.84
2.00%
-0.68
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $34.34 | $33.80 | $0.54 | 333,043.0 | -2.00% |
| 2026-09-08 | $34.65 | $34.29 | $0.36 | 683,309.0 | -0.23% |
| 2026-09-04 | $34.86 | $34.21 | $0.65 | 500,086.0 | +0.64% |
| 2026-09-03 | $34.66 | $34.20 | $0.455 | 571,259.0 | +0.70% |
| 2026-09-02 | $34.21 | $33.24 | $0.97 | 896,652.0 | +3.33% |
| 2026-09-01 | $33.97 | $32.99 | $0.98 | 769,239.0 | -2.69% |
| 2026-08-31 | $34.25 | $33.74 | $0.51 | 661,971.0 | -1.21% |
| 2026-08-28 | $34.62 | $34.31 | $0.305 | 851,606.0 | +0.17% |
| 2026-08-27 | $34.58 | $33.96 | $0.615 | 558,649.0 | -0.26% |
| 2026-08-26 | $34.47 | $33.92 | $0.55 | 1,061,813.0 | +1.18% |
| 2026-08-25 | $34.38 | $33.98 | $0.40 | 595,748.0 | -0.99% |
| 2026-08-24 | $35.19 | $34.32 | $0.865 | 494,308.0 | -0.81% |
| 2026-08-21 | $35.10 | $34.45 | $0.65 | 757,606.0 | -0.35% |
| 2026-08-20 | $35.05 | $34.55 | $0.505 | 1,075,845.0 | -1.05% |
| 2026-08-19 | $35.88 | $35.01 | $0.87 | 1,324,161.0 | -1.21% |
| 2026-08-18 | $35.89 | $35.38 | $0.51 | 685,707.0 | -0.73% |
| 2026-08-17 | $36.27 | $35.77 | $0.50 | 827,467.0 | -0.91% |
| 2026-08-14 | $36.18 | $35.74 | $0.44 | 913,121.0 | +0.56% |
| 2026-08-13 | $36.05 | $35.64 | $0.415 | 744,409.0 | +1.01% |
| 2026-08-12 | $35.68 | $35.42 | $0.259 | 895,058.0 | +0.57% |
| 2026-08-11 | $35.45 | $34.79 | $0.66 | 805,058.0 | +1.58% |
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Seacoast Banking Corp Of Florida-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SBCF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Seacoast Banking Corp Of Florida-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Seacoast Banking Corp Of Florida-Aktien (SBCF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $34.86 | $32.99 | $1.87 | 3,753,588.0 | -0.37% |
| 2026-08 | $36.27 | $33.74 | $2.53 | 17,118,083.0 | -2.26% |
| 2026-07 | $35.63 | $31.68 | $3.95 | 23,445,064.0 | +4.48% |
| 2026-06 | $33.68 | $29.29 | $4.39 | 23,201,292.0 | +9.70% |
| 2026-05 | $31.76 | $29.57 | $2.19 | 14,581,002.0 | -3.69% |
| 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-Aktien (SBCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (SBCF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):