XNAS
Datos históricos de Seacoast Banking Corporation of Florida
Seacoast Banking Corporation of Florida · SBCF
$31.75
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 21:34:28 UTC
- Variación en el periodo
- +3.83%
- Máximo
- US$36.27
- 17 de agosto de 2026
- Mínimo
- US$28.58
- 16 de octubre de 2025
- Volumen medio diario
- 0.81 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.75 | 31.85 | 31.60 | 31.74 | −0.41% | 503,924.895 |
| 8 oct 2026 | 31.76 | 31.94 | 31.36 | 31.87 | 0.00% | 1.2 M |
| 7 oct 2026 | 31.93 | 32.12 | 31.61 | 31.87 | −1.70% | 921,648.221 |
| 6 oct 2026 | 32.68 | 32.74 | 32.30 | 32.42 | −0.22% | 794,141.103 |
| 5 oct 2026 | 32.66 | 32.67 | 32.22 | 32.49 | −0.58% | 836,341.698 |
| 2 oct 2026 | 32.46 | 32.83 | 32.43 | 32.68 | +1.62% | 878,796.302 |
| 1 oct 2026 | 31.63 | 32.24 | 31.23 | 32.16 | +1.04% | 1.06 M |
| 30 sep 2026 | 32.37 | 32.55 | 31.39 | 31.83 | −1.67% | 1 M |
| 29 sep 2026 | 32.66 | 32.75 | 32.23 | 32.37 | −0.55% | 1.03 M |
| 28 sep 2026 | 32.91 | 33.01 | 32.54 | 32.55 | −1.45% | 703,935.084 |
| 25 sep 2026 | 32.96 | 33.23 | 32.84 | 33.03 | +0.64% | 772,674.124 |
| 24 sep 2026 | 32.53 | 32.92 | 32.36 | 32.82 | +1.23% | 722,967.395 |
| 23 sep 2026 | 32.69 | 32.89 | 32.40 | 32.42 | −1.25% | 694,820.881 |
| 22 sep 2026 | 33.61 | 33.65 | 32.82 | 32.83 | −1.38% | 752,213.149 |
| 21 sep 2026 | 33.75 | 33.96 | 33.28 | 33.29 | −1.22% | 817,183.902 |
| 18 sep 2026 | 33.46 | 33.82 | 33.24 | 33.70 | +0.15% | 1.67 M |
| 17 sep 2026 | 34.18 | 34.24 | 33.58 | 33.65 | −0.50% | 754,363.039 |
| 16 sep 2026 | 34.18 | 34.27 | 33.21 | 33.82 | −1.37% | 1.1 M |
| 15 sep 2026 | 34.10 | 34.61 | 34.10 | 34.29 | −0.20% | 874,350.06 |
| 14 sep 2026 | 33.98 | 34.59 | 33.98 | 34.36 | +1.12% | 1.01 M |
| 11 sep 2026 | 34.37 | 34.40 | 33.52 | 33.98 | +0.35% | 553,440.224 |
| 10 sep 2026 | 33.67 | 34.01 | 32.82 | 33.86 | 0.00% | 637,145.263 |
| 9 sep 2026 | 34.19 | 34.34 | 33.80 | 33.86 | −1.91% | 786,430.116 |
| 8 sep 2026 | 34.47 | 34.65 | 34.29 | 34.52 | −0.23% | 684,150.905 |
| 4 sep 2026 | 34.21 | 34.86 | 34.21 | 34.60 | +0.64% | 500,087.87 |
| 3 sep 2026 | 34.34 | 34.66 | 34.21 | 34.38 | +0.70% | 571,261.856 |
| 2 sep 2026 | 33.24 | 34.21 | 33.24 | 34.14 | +3.33% | 896,654.675 |
| 1 sep 2026 | 33.85 | 33.97 | 32.99 | 33.04 | −2.69% | 769,245.925 |
| 31 ago 2026 | 34.24 | 34.25 | 33.74 | 33.96 | −1.21% | 663,407.282 |
| 28 ago 2026 | 34.41 | 34.62 | 34.32 | 34.37 | +0.17% | 851,608.399 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.