Italia markets open in 5 hours 35 minutes

Seacoast Banking Corporation of Florida (SBCF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,91+0,40 (+1,70%)
Alla chiusura: 04:00PM EDT
23,91 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202423,6524,1023,5923,9123,91370.711
01 mag 202423,2624,1623,1823,5123,51353.600
30 apr 202423,3223,6123,0423,0723,07383.200
29 apr 202423,2823,7223,0323,5623,56603.000
26 apr 202423,4123,8223,0023,3823,38547.100
25 apr 202423,7023,7523,2423,6423,64564.100
24 apr 202423,6123,9823,4223,9223,92331.200
23 apr 202423,1324,0722,5124,0124,01620.400
22 apr 202422,8723,3322,6823,1823,18505.600
19 apr 202422,3322,9522,3322,7922,79857.300
18 apr 202422,0622,5722,0522,4722,47421.700
17 apr 202422,3022,4222,0022,0622,06255.600
16 apr 202422,2022,2521,9022,0522,05288.300
15 apr 202422,5522,9122,0422,2522,25355.000
12 apr 202422,3622,7422,2522,5122,51313.400
11 apr 202422,9123,3122,2922,5822,58370.300
10 apr 202423,5823,5822,6022,6722,67663.300
09 apr 202424,3824,6224,2224,3824,38349.600
08 apr 202424,0424,4224,0424,2324,23294.300
05 apr 202423,8124,1723,8123,9823,98250.800
04 apr 202424,3824,4523,8223,9023,90545.700
03 apr 202423,9224,2623,9123,9623,96360.500
02 apr 202424,3424,6624,0024,1924,19494.300
01 apr 202425,5825,5824,5724,7624,76357.700
28 mar 202425,4625,7225,1925,3925,39311.700
27 mar 202424,5125,4024,5125,3725,37367.200
26 mar 202424,8324,9124,3024,3024,30671.000
25 mar 202424,9925,2824,5724,5824,58246.100
22 mar 202425,2325,2324,8024,9024,90402.600
21 mar 202424,8825,3724,8625,2225,22512.300
20 mar 202423,7725,0023,6824,7224,72440.700
19 mar 202423,8124,1423,7923,9023,90330.000
18 mar 202423,8824,1223,6423,8023,80323.300
15 mar 202423,4524,0023,4523,9823,981.548.100
14 mar 202424,0924,1523,3123,6123,61628.000
14 mar 20240.18 Dividendo
13 mar 202424,2824,7324,2824,4524,27209.300
12 mar 202424,7324,9024,2524,4424,26324.200
11 mar 202425,1425,1724,8324,8324,65209.700
08 mar 202425,5425,7325,0025,1124,93301.500
07 mar 202425,4125,6224,9725,1424,95410.700
06 mar 202424,9025,4524,4024,9824,80415.200
05 mar 202423,5524,8723,4924,7824,60413.700
04 mar 202423,9724,3723,5723,6623,49273.100
01 mar 202424,0024,0823,5124,0323,85272.000
29 feb 202424,1724,5323,7824,1423,96304.600
28 feb 202423,6723,9223,5623,5923,42262.800
27 feb 202424,1524,2523,8323,9823,80234.700
26 feb 202423,9824,1323,6523,8723,69246.900
23 feb 202424,0424,4423,9023,9723,79365.400
22 feb 202424,1124,4323,7624,0523,87325.800
21 feb 202424,3524,4324,1224,2324,05412.100
20 feb 202424,6224,9924,5124,5424,36253.400
16 feb 202425,1225,3124,9025,0324,85298.600
15 feb 202424,7825,7124,5925,4525,26420.400
14 feb 202424,7125,0424,0224,5124,33421.500
13 feb 202424,3224,8123,6824,3124,13664.100
12 feb 202424,6325,6924,6325,3425,15432.700
09 feb 202424,3824,8523,9424,7224,54318.100
08 feb 202424,1724,5224,0124,3124,13377.900
07 feb 202424,2224,4223,4724,2024,02445.400
06 feb 202424,1324,5223,9724,2324,05494.600
05 feb 202423,8124,2723,5624,1824,00543.000
02 feb 202423,4624,1823,1024,1023,92567.100
01 feb 202424,8525,1123,3123,9523,77947.700
31 gen 202425,6225,9024,5624,5624,38486.800
30 gen 202426,4426,6026,1226,3426,15310.500
29 gen 202426,1526,4925,9226,4326,24485.600
26 gen 202427,0227,0225,7826,1625,97617.900
25 gen 202426,9527,1525,9626,3226,13517.100
24 gen 202426,8527,2826,5826,6126,41328.200
23 gen 202427,2727,2726,4226,7026,50249.200
22 gen 202426,4927,0226,3727,0126,81459.000
19 gen 202425,9926,3125,5826,2426,05379.000
18 gen 202425,8025,9525,5025,7925,60194.300
17 gen 202425,3225,9025,2725,6425,45267.100
16 gen 202425,8926,3425,8425,9325,74296.800
12 gen 202427,3627,4626,3026,5326,33254.200
11 gen 202426,8727,5726,2326,9726,77574.000
10 gen 202426,9727,2826,2227,1926,99320.600
09 gen 202427,0327,4626,9227,2127,01310.200
08 gen 202427,0427,5126,9527,4827,28252.000
05 gen 202426,7327,5426,6527,0426,84403.800
04 gen 202427,1627,4427,1227,2227,02420.900
03 gen 202427,9027,9027,0527,0926,89435.500
02 gen 202428,0328,8527,9228,0727,86434.800
29 dic 202328,5628,9127,9928,4628,25476.100
28 dic 202328,5028,9228,2428,7528,54246.300
27 dic 202328,7828,8728,5428,6228,41241.300
26 dic 202328,5329,0228,2128,7228,51254.900
22 dic 202328,5328,7328,1028,3228,11299.000
21 dic 202328,4229,1327,8228,1827,97699.800
20 dic 202329,1729,5628,0328,0427,83843.600
19 dic 202328,8629,4928,6729,1728,96426.900
18 dic 202329,5029,5828,7728,7928,58622.600
15 dic 202329,3729,4828,6729,0128,801.854.000
14 dic 202328,5029,9828,3829,2829,061.250.700
14 dic 20230.18 Dividendo
13 dic 202326,1927,8825,8727,8727,49750.400
12 dic 202326,3126,3726,0726,1325,77364.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...