Seacoast Banking Corporation of Florida (SBCF) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	32.43	32.92	32.32	32.54	+0.34%	887,400
2026-10-15	31.94	32.45	31.71	32.43	+2.46%	986,300
2026-10-14	31.06	31.69	31.05	31.65	+0.09%	1,279,200
2026-10-13	32.00	32.08	31.45	31.62	-0.66%	610,900
2026-10-12	31.76	32.21	31.75	31.83	+0.28%	560,300
2026-10-09	31.75	31.85	31.60	31.74	-0.41%	503,900
2026-10-08	31.76	31.94	31.36	31.87	+0.00%	1,196,500
2026-10-07	31.93	32.12	31.61	31.87	-1.70%	921,600
2026-10-06	32.68	32.74	32.30	32.42	-0.22%	794,100
2026-10-05	32.66	32.67	32.22	32.49	-0.58%	836,300
2026-10-02	32.46	32.83	32.43	32.68	+1.62%	878,800
2026-10-01	31.63	32.24	31.23	32.16	+1.04%	1,062,000
2026-09-30	32.37	32.55	31.39	31.83	-1.67%	1,002,400
2026-09-29	32.66	32.75	32.23	32.37	-0.55%	1,025,900
2026-09-28	32.91	33.01	32.54	32.55	-1.45%	703,900
2026-09-25	32.96	33.23	32.84	33.03	+0.64%	772,700
2026-09-24	32.53	32.92	32.36	32.82	+1.23%	723,000
2026-09-23	32.69	32.89	32.40	32.42	-1.25%	694,800
2026-09-22	33.61	33.65	32.82	32.83	-1.38%	752,200
2026-09-21	33.75	33.96	33.28	33.29	-1.22%	817,200
2026-09-18	33.46	33.82	33.24	33.70	+0.15%	1,671,400
2026-09-17	34.18	34.24	33.58	33.65	-0.50%	754,400
2026-09-16	34.18	34.27	33.21	33.82	-1.37%	1,099,700
2026-09-15	34.10	34.61	34.10	34.29	-0.20%	874,300
2026-09-14	33.98	34.59	33.98	34.36	+1.12%	1,012,600
2026-09-11	34.37	34.40	33.52	33.98	+0.35%	553,400
2026-09-10	33.67	34.01	32.82	33.86	+0.00%	637,100
2026-09-09	34.19	34.34	33.80	33.86	-1.91%	786,400
2026-09-08	34.47	34.65	34.29	34.52	-0.23%	684,100
2026-09-04	34.21	34.86	34.21	34.60	+0.64%	500,100
2026-09-03	34.34	34.66	34.21	34.38	+0.70%	571,300
2026-09-02	33.24	34.21	33.24	34.14	+3.33%	896,700
2026-09-01	33.85	33.97	32.99	33.04	-2.71%	769,200
2026-08-31	34.24	34.25	33.74	33.96	-1.19%	663,400
2026-08-28	34.41	34.62	34.32	34.37	+0.17%	851,600
2026-08-27	34.12	34.58	33.96	34.31	-0.26%	558,600
2026-08-26	34.12	34.47	33.92	34.40	+1.18%	1,038,300
2026-08-25	34.35	34.38	33.98	34.00	-0.99%	595,700
2026-08-24	34.62	35.19	34.32	34.34	-0.81%	494,300
2026-08-21	34.97	35.10	34.45	34.62	-0.35%	757,600
2026-08-20	34.97	35.05	34.55	34.74	-1.05%	1,075,800
2026-08-19	35.54	35.88	35.01	35.11	-1.21%	1,329,200
2026-08-18	35.84	35.89	35.38	35.54	-0.73%	685,700
2026-08-17	36.03	36.27	35.77	35.80	-0.91%	827,500
2026-08-14	35.84	36.18	35.74	36.13	+0.56%	913,100
2026-08-13	35.78	36.06	35.64	35.93	+1.01%	744,400
2026-08-12	35.49	35.68	35.42	35.57	+0.57%	895,100
2026-08-11	34.88	35.45	34.79	35.37	+1.58%	805,100
2026-08-10	34.48	34.84	34.34	34.82	+0.78%	631,200
2026-08-07	34.67	34.75	34.21	34.55	+0.06%	691,600
2026-08-06	35.27	35.34	34.51	34.53	-1.37%	733,800
2026-08-05	35.38	35.47	34.85	35.01	-1.05%	825,400
2026-08-04	35.00	35.64	34.80	35.38	+1.35%	835,800
2026-08-03	34.99	35.30	34.69	34.91	+0.49%	1,147,800
2026-07-31	34.60	35.00	33.55	34.74	+0.49%	1,596,000
2026-07-30	34.48	34.71	33.52	34.57	+1.38%	1,481,100
2026-07-29	32.83	34.36	32.83	34.10	+1.34%	1,914,500
2026-07-28	33.38	33.79	33.30	33.65	+1.17%	874,500
2026-07-27	33.74	33.97	33.24	33.26	-0.69%	872,900
2026-07-24	33.18	33.75	32.67	33.49	+1.33%	872,400
2026-07-23	32.91	33.09	32.70	33.05	-0.99%	1,241,700
2026-07-22	33.63	33.63	33.10	33.38	-0.80%	746,900
2026-07-21	33.35	33.71	32.96	33.65	+0.45%	933,500
2026-07-20	33.83	34.02	33.36	33.50	-1.15%	1,064,300
2026-07-17	34.07	34.35	33.64	33.89	-1.28%	1,001,400
2026-07-16	33.30	34.61	33.27	34.33	+3.31%	1,511,100
2026-07-15	33.01	33.50	32.96	33.23	+0.76%	1,259,300
2026-07-14	32.97	33.11	32.72	32.98	+0.03%	687,000
2026-07-13	33.07	33.07	32.59	32.97	+0.15%	679,500
2026-07-10	32.57	33.09	32.45	32.92	+1.20%	960,400
2026-07-09	32.01	32.79	31.86	32.53	+2.14%	970,800
2026-07-08	32.53	32.64	31.68	31.85	-2.42%	1,496,700
2026-07-07	33.34	33.63	32.50	32.64	-1.63%	763,700
2026-07-06	33.18	33.50	33.03	33.18	-0.30%	687,600
2026-07-02	34.16	34.39	32.95	33.28	-2.06%	863,500
2026-07-01	33.30	34.10	33.22	33.98	+2.20%	1,177,100
2026-06-30	33.03	33.51	32.66	33.25	+0.45%	1,162,900
2026-06-29	33.20	33.35	32.45	33.10	-1.05%	1,438,100
2026-06-26	32.55	33.68	32.30	33.45	+3.05%	5,510,100
2026-06-25	32.95	33.57	31.71	32.46	+0.62%	989,900
2026-06-24	31.70	32.34	31.48	32.26	+1.77%	859,500
2026-06-23	31.24	31.77	31.20	31.70	+1.70%	683,100
2026-06-22	30.92	31.48	30.91	31.17	+1.07%	827,600
2026-06-18	30.93	31.35	30.55	30.84	+0.78%	1,741,800
2026-06-17	31.10	31.57	30.38	30.60	-2.14%	1,570,200
2026-06-16	31.51	32.32	31.05	31.27	+0.48%	941,600
2026-06-15	31.96	32.29	31.04	31.12	-2.99%	859,400
2026-06-12	31.39	32.09	31.39	32.08	+2.43%	673,100
2026-06-11	31.14	31.44	30.60	31.32	+1.42%	643,500
2026-06-10	30.92	31.23	30.64	30.88	+0.32%	887,900
2026-06-09	30.42	31.32	30.42	30.78	+2.02%	745,300
2026-06-08	30.32	30.56	30.16	30.17	+0.03%	431,600
2026-06-05	30.17	30.48	30.03	30.16	-0.03%	666,200
2026-06-04	29.82	30.34	29.68	30.17	+2.97%	581,500
2026-06-03	29.95	30.32	29.29	29.30	-2.98%	606,100
2026-06-02	29.74	30.31	29.67	30.20	+1.62%	681,400
2026-06-01	30.14	30.23	29.51	29.72	-1.95%	806,300
2026-05-29	30.24	30.43	30.12	30.31	+0.26%	529,100
2026-05-28	30.26	30.31	29.99	30.23	-0.46%	706,500
2026-05-27	30.72	30.81	30.25	30.37	-0.91%	560,200
2026-05-26	30.57	31.06	30.44	30.65	+0.52%	767,000
2026-05-22	30.62	30.77	30.37	30.49	-0.03%	615,900
2026-05-21	30.37	30.59	30.16	30.50	-0.39%	655,200
2026-05-20	29.84	30.72	29.57	30.62	+2.86%	835,900
2026-05-19	30.53	30.68	29.74	29.77	-1.39%	665,000
2026-05-18	29.80	30.29	29.80	30.19	+1.31%	669,700
2026-05-15	30.33	31.18	29.68	29.80	-1.72%	710,000
2026-05-14	30.51	30.70	30.22	30.32	+1.03%	819,900
2026-05-13	30.33	30.50	29.96	30.01	-1.48%	750,800
2026-05-12	30.45	30.80	29.79	30.46	+0.26%	829,800
2026-05-11	31.14	31.37	30.27	30.38	-2.28%	851,000
2026-05-08	31.04	31.21	30.79	31.09	+0.16%	639,900
2026-05-07	31.51	31.68	30.94	31.04	-1.02%	862,700
2026-05-06	31.15	31.75	31.13	31.36	+1.49%	744,500
2026-05-05	30.95	31.13	30.81	30.90	-0.06%	868,900
2026-05-04	31.13	31.30	30.75	30.92	-1.25%	724,000
2026-05-01	31.47	31.76	31.12	31.31	-0.51%	809,700
2026-04-30	31.35	32.09	30.70	31.47	+0.61%	1,243,700
2026-04-29	32.51	32.51	30.93	31.28	-1.42%	1,565,500
2026-04-28	31.90	32.21	31.60	31.73	+0.32%	1,033,100
2026-04-27	31.25	31.83	31.23	31.63	+1.22%	981,600
2026-04-24	32.05	32.35	31.05	31.25	-2.40%	1,564,800
2026-04-23	32.16	32.42	31.75	32.02	-0.09%	829,900
2026-04-22	32.34	32.39	31.96	32.05	-0.62%	542,700
2026-04-21	32.62	32.78	32.14	32.25	-1.29%	468,600
2026-04-20	32.63	33.00	32.06	32.67	-0.18%	444,500
2026-04-17	32.67	33.56	32.47	32.73	+1.77%	715,300
2026-04-16	32.09	32.40	32.07	32.16	-0.28%	652,400
2026-04-15	32.32	32.34	32.02	32.25	-0.37%	550,000
2026-04-14	32.29	32.58	31.95	32.37	+0.25%	536,700
2026-04-13	32.19	32.38	31.95	32.29	-0.25%	677,300
2026-04-10	32.61	32.61	32.19	32.37	-1.04%	638,800
2026-04-09	31.83	32.84	31.83	32.71	+1.96%	666,800
2026-04-08	32.02	32.42	31.95	32.08	+3.28%	844,000
2026-04-07	30.73	31.10	30.61	31.06	+0.84%	610,800
2026-04-06	30.43	30.86	30.14	30.80	+1.08%	420,800
2026-04-02	30.09	30.69	30.04	30.47	-0.36%	640,200
2026-04-01	30.42	30.94	30.42	30.58	+0.96%	620,500
2026-03-31	29.96	30.37	29.69	30.29	+2.85%	646,800
2026-03-30	29.70	29.79	29.34	29.45	+0.31%	535,100
2026-03-27	29.68	29.86	29.30	29.36	-1.94%	555,300
2026-03-26	29.94	30.23	29.83	29.94	-0.66%	422,700
2026-03-25	30.31	30.46	29.81	30.14	+0.70%	671,900
2026-03-24	29.69	30.45	29.69	29.93	-0.27%	515,000
2026-03-23	30.09	30.63	29.90	30.01	+2.32%	797,500
2026-03-20	29.21	29.62	28.93	29.33	+0.38%	2,577,700
2026-03-19	29.07	29.41	28.69	29.22	+0.07%	631,000
2026-03-18	29.70	29.75	29.13	29.20	-2.14%	846,400
2026-03-17	30.35	30.66	29.79	29.84	-1.03%	832,300
2026-03-16	30.04	30.36	29.90	30.15	+1.14%	924,100
2026-03-13	30.26	30.40	29.62	29.81	-1.16%	695,300
2026-03-12	29.88	30.44	29.62	30.16	-1.41%	724,500
2026-03-11	30.85	31.24	30.26	30.59	-1.80%	1,615,900
2026-03-10	30.48	31.58	30.31	31.15	+1.63%	1,177,100
2026-03-09	29.75	30.91	29.03	30.65	+1.19%	960,100
2026-03-06	30.07	30.74	29.39	30.29	-2.20%	627,600
2026-03-05	30.93	31.27	30.62	30.97	-1.62%	557,400
2026-03-04	31.44	31.77	31.15	31.48	+0.41%	481,900
2026-03-03	31.18	31.66	30.77	31.35	-2.09%	617,400
2026-03-02	30.52	32.24	30.44	32.02	+2.89%	831,300
2026-02-27	32.15	32.42	30.74	31.12	-5.41%	1,066,300
2026-02-26	33.01	33.78	32.45	32.90	+0.03%	599,200
2026-02-25	32.83	33.12	32.56	32.89	+1.61%	584,500
2026-02-24	32.10	32.48	31.93	32.37	+0.72%	812,000
2026-02-23	33.80	33.94	31.88	32.14	-4.77%	780,000
2026-02-20	33.49	33.92	33.13	33.75	+0.78%	720,000
2026-02-19	33.35	33.63	33.19	33.49	-0.39%	407,300
2026-02-18	33.77	34.50	33.46	33.62	-0.03%	634,900
2026-02-17	33.40	33.86	33.11	33.63	+1.20%	554,000
2026-02-13	33.36	33.48	32.86	33.23	-0.36%	995,900
2026-02-12	34.41	34.59	33.03	33.35	-1.74%	528,200
2026-02-11	34.62	34.87	33.61	33.94	-1.19%	554,900
2026-02-10	34.64	35.11	34.06	34.35	-1.18%	493,600
2026-02-09	34.98	35.31	34.76	34.76	-0.94%	818,300
2026-02-06	34.95	35.55	34.80	35.09	+1.27%	1,031,200
2026-02-05	34.51	35.04	34.29	34.65	+0.46%	1,221,700
2026-02-04	34.49	35.24	34.35	34.49	+0.97%	954,400
2026-02-03	33.48	34.62	33.48	34.16	+2.31%	1,328,200
2026-02-02	33.54	34.15	33.34	33.39	-0.15%	933,600
2026-01-30	33.33	34.25	33.11	33.44	-1.99%	964,000
2026-01-29	33.66	34.18	33.42	34.12	+1.67%	1,139,300
2026-01-28	33.70	34.09	33.45	33.56	-0.24%	586,700
2026-01-27	33.46	33.82	33.25	33.64	+0.72%	507,600
2026-01-26	33.30	33.76	32.82	33.40	+0.09%	574,000
2026-01-23	34.60	34.79	33.20	33.37	-4.05%	806,800
2026-01-22	34.76	35.46	34.76	34.78	+0.17%	881,100
2026-01-21	33.31	34.92	33.03	34.72	+4.74%	887,700
2026-01-20	33.17	33.64	33.11	33.15	-2.01%	515,500
2026-01-16	33.88	34.14	33.13	33.83	-0.56%	600,900
2026-01-15	32.79	34.07	32.44	34.02	+3.69%	758,700
2026-01-14	32.20	32.91	32.10	32.81	+1.45%	554,100
2026-01-13	32.45	32.49	32.00	32.34	+0.03%	612,000
2026-01-12	32.42	32.62	32.11	32.33	-1.16%	430,100
2026-01-09	32.98	33.29	32.62	32.71	-0.97%	458,000
2026-01-08	32.17	33.57	32.17	33.03	+2.07%	661,700
2026-01-07	32.56	32.57	31.63	32.36	-0.55%	533,600
2026-01-06	32.33	32.95	32.20	32.54	+0.03%	559,500
2026-01-05	31.51	32.82	31.51	32.53	+2.91%	680,300
2026-01-02	31.46	31.69	30.79	31.61	+0.60%	550,200
2025-12-31	31.41	31.52	31.10	31.42	+0.03%	1,077,500
2025-12-30	31.87	31.95	31.39	31.41	-1.54%	418,800
2025-12-29	32.33	32.42	31.86	31.90	-1.24%	309,900
2025-12-26	32.58	32.58	32.10	32.30	-0.58%	258,500
2025-12-24	32.42	32.57	32.21	32.49	+0.12%	264,000
2025-12-23	32.40	32.81	32.34	32.45	+0.09%	588,300
2025-12-22	32.19	32.52	32.01	32.42	+1.89%	584,700
2025-12-19	31.87	31.97	31.48	31.82	-0.41%	4,049,800
2025-12-18	32.24	32.52	31.64	31.95	-0.09%	1,021,300
2025-12-17	32.21	32.69	31.80	31.98	-0.87%	824,200
2025-12-16	32.67	32.90	32.04	32.26	-1.32%	740,200
2025-12-15	32.65	32.91	32.37	32.69	+0.37%	762,400
2025-12-12	32.86	33.06	32.35	32.57	-0.85%	853,600
2025-12-11	32.61	33.17	32.60	32.85	+0.55%	621,400
2025-12-10	32.10	33.11	31.97	32.67	+1.46%	935,600
2025-12-09	32.63	33.05	32.14	32.20	-1.41%	672,900
2025-12-08	32.64	33.23	32.45	32.66	+1.02%	907,200
2025-12-05	32.43	32.71	32.26	32.33	-0.92%	617,000
2025-12-04	32.36	32.75	31.91	32.63	+0.21%	502,200
2025-12-03	31.96	32.69	31.74	32.56	+2.33%	588,600
2025-12-02	31.90	32.13	31.68	31.82	-0.19%	499,900
2025-12-01	31.35	31.98	31.16	31.88	+1.01%	469,200
2025-11-28	31.73	31.90	31.35	31.56	-0.22%	236,200
2025-11-26	31.38	31.94	31.27	31.63	+0.29%	1,085,800
2025-11-25	30.91	32.02	30.89	31.54	+2.74%	1,000,800
2025-11-24	30.49	30.97	30.15	30.70	+0.46%	504,700
2025-11-21	29.41	30.81	29.38	30.56	+3.95%	582,500
2025-11-20	30.17	30.51	29.34	29.40	-1.04%	431,500
2025-11-19	29.58	30.00	29.38	29.71	+0.58%	457,800
2025-11-18	29.15	29.92	29.02	29.54	+1.16%	600,800
2025-11-17	30.44	30.55	29.08	29.20	-4.14%	451,900
2025-11-14	29.95	30.53	29.50	30.46	+1.47%	513,000
2025-11-13	30.70	31.08	29.91	30.02	-2.53%	673,800
2025-11-12	31.28	31.74	30.47	30.80	-1.28%	584,800
2025-11-11	31.01	31.32	30.58	31.20	+0.84%	499,300
2025-11-10	31.00	31.19	30.71	30.94	+0.10%	459,000
2025-11-07	30.56	31.00	30.25	30.91	+1.15%	745,900
2025-11-06	30.46	30.67	30.31	30.56	-0.13%	720,700
2025-11-05	30.59	31.21	30.39	30.60	+1.09%	653,800
2025-11-04	30.30	30.47	29.97	30.27	-0.56%	476,300
2025-11-03	30.37	30.45	29.74	30.44	+0.46%	620,600
2025-10-31	30.43	30.44	29.92	30.30	-0.59%	580,700
2025-10-30	30.69	31.34	30.41	30.48	-1.20%	486,700
2025-10-29	31.17	31.56	30.53	30.85	-0.71%	691,900
2025-10-28	31.41	31.99	30.55	31.07	-1.11%	875,700
2025-10-27	31.48	31.75	31.01	31.42	-0.06%	672,400
2025-10-24	30.59	31.48	29.99	31.44	+4.38%	517,500
2025-10-23	30.11	30.39	29.83	30.12	+0.03%	331,700
2025-10-22	30.25	30.53	29.90	30.11	-0.43%	403,800
2025-10-21	30.08	30.74	29.93	30.24	-0.10%	443,900
2025-10-20	29.43	30.41	29.20	30.27	+3.52%	447,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+9.97%). 가장 약한 달: 3월 (-6.98%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.23%
2월-2.52%
3월-6.98%
4월-2.05%
5월+2.31%
6월+9.97%
7월+0.42%
8월+4.92%
9월-2.54%
10월-0.66%
11월+3.68%
12월-1.44%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Seacoast Banking Corporation of Florida (SBCF)의 최근 종가는 얼마입니까?

2026-10-16 기준 32.54. Closelook 데이터 레이크의 일별 가격 기록 기준.

SBCF의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 36.27, 최저 28.58 (2026-10-16 기준).

Seacoast Banking Corporation of Florida이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SBCF의 가장 강한 달은 6월(평균 +9.97%), 가장 약한 달은 3월(평균 -6.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.