Hot Features
프리미엄
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -2.61061946903 | 22.6 | 24.275 | 21.36 | 804678 | 22.73657255 | CS |
| 4 | -3.51 | -13.7539184953 | 25.52 | 28.04 | 21.36 | 553130 | 24.65887046 | CS |
| 12 | -4.97 | -18.4210526316 | 26.98 | 30.06 | 21.36 | 473384 | 26.50539436 | CS |
| 26 | -3.81 | -14.7560030984 | 25.82 | 31.68 | 21.36 | 429097 | 27.40764827 | CS |
| 52 | -0.9 | -3.92841553907 | 22.91 | 31.68 | 21.36 | 420643 | 26.33502896 | CS |
| 156 | -11.27 | -33.8641826923 | 33.28 | 36.92 | 17.93 | 495695 | 26.71729032 | CS |
| 260 | 1.45 | 7.05252918288 | 20.56 | 40.93 | 16.105 | 400152 | 27.7036625 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744324500 | 22.01 | -1.61 | -6.82 | 23.07 | 23.34 | 21.36 | 621823 |
| 1744238100 | 23.62 | 1.38 | 6.21 | 21.98 | 24.275 | 21.475 | 1094516 |
| 1744151700 | 22.24 | -0.32 | -1.42 | 23.31 | 23.56 | 21.89 | 670688 |
| 1744065300 | 22.56 | -0.13 | -0.57 | 21.81 | 23.85 | 21.64 | 821898 |
| 1743806100 | 22.69 | -0.89 | -3.77 | 22.6 | 24.04 | 21.95 | 816296 |
| 1743719700 | 23.58 | -2.22 | -8.60 | 24.42 | 24.89 | 23.42 | 787823 |
| 1743633300 | 25.8 | 0.3 | 1.18 | 25.13 | 25.84 | 25.13 | 481701 |
| 1743546900 | 25.5 | -0.23 | -0.89 | 26.11 | 26.27 | 25.14 | 374514 |
| 1743460500 | 25.73 | 0.24 | 0.94 | 25.25 | 25.77 | 25.18 | 458592 |
| 1743201300 | 25.49 | -0.59 | -2.26 | 26.1 | 26.11 | 25.27 | 312921 |
| 1743114900 | 26.08 | -0.12 | -0.46 | 26.21 | 26.27 | 25.7709 | 394619 |
| 1743028500 | 26.2 | -0.27 | -1.02 | 26.27 | 26.815 | 25.82 | 267313 |
| 1742942100 | 26.47 | -0.16 | -0.60 | 25.8 | 28.04 | 25.75 | 327605 |
| 1742855700 | 26.63 | 0.67 | 2.58 | 26.43 | 26.8 | 25.85 | 348509 |
| 1742596500 | 25.96 | -0.12 | -0.46 | 25.9 | 26.24 | 25.7 | 1152513 |
| 1742510100 | 26.08 | -0.24 | -0.91 | 25.95 | 26.56 | 25.73 | 378992 |
| 1742423700 | 26.32 | 0.14 | 0.53 | 26.13 | 26.67 | 26.03 | 533594 |
| 1742337300 | 26.18 | -0.01 | -0.04 | 26.58 | 26.79 | 26.01 | 590300 |
| 1742250900 | 26.19 | 0.24 | 0.92 | 25.82 | 26.33 | 25.82 | 321038 |
| 1741991700 | 25.95 | 0.52 | 2.04 | 25.52 | 25.99 | 25.43 | 299385 |
| 1741905300 | 25.43 | -0.08 | -0.31 | 25.63 | 26.485 | 25.385 | 384972 |
| 1741818900 | 25.51 | 0.2 | 0.79 | 25.54 | 25.8001 | 25.09 | 442228 |
| 1741732500 | 25.31 | -0.1 | -0.39 | 25.51 | 25.92 | 25.12 | 509964 |
| 1741646100 | 25.41 | -0.87 | -3.31 | 25.83 | 26.01 | 25.29 | 680310 |
| 1741390500 | 26.28 | -0.24 | -0.90 | 26.425 | 26.54 | 25.805 | 677608 |
| 1741304100 | 26.52 | -0.51 | -1.89 | 26.82 | 26.82 | 26.325 | 403581 |
| 1741217700 | 27.03 | -0.2 | -0.73 | 27.28 | 27.51 | 26.72 | 492418 |
| 1741131300 | 27.23 | -0.91 | -3.23 | 27.62 | 27.955 | 26.955 | 619591 |
| 1741044900 | 28.14 | -0.14 | -0.50 | 28.39 | 28.765 | 27.79 | 425465 |
| 1740785700 | 28.28 | 0.37 | 1.33 | 28.27 | 28.74 | 28.06 | 750870 |
| 1740699300 | 27.91 | 0.08 | 0.29 | 27.7 | 28.45 | 27.7 | 259660 |
| 1740612900 | 27.83 | -0.14 | -0.50 | 27.94 | 28.21 | 27.39 | 453570 |
| 1740526500 | 27.97 | 0.06 | 0.21 | 27.58 | 28.365 | 27.17 | 272671 |
| 1740440100 | 27.91 | -0.26 | -0.92 | 28.38 | 28.48 | 27.88 | 561016 |
| 1740180900 | 28.17 | -0.97 | -3.33 | 29.16 | 29.39 | 28.15 | 371168 |
| 1740094500 | 29.14 | -0.09 | -0.31 | 28.65 | 29.29 | 28.65 | 315785 |
| 1740008100 | 29.23 | -0.2 | -0.68 | 29.24 | 29.47 | 28.63 | 330467 |
| 1739921700 | 29.43 | 0.18 | 0.62 | 29.125 | 29.62 | 29.11 | 322456 |
| 1739576100 | 29.25 | -0.1 | -0.34 | 29.44 | 29.82 | 29.0308 | 199248 |
| 1739489700 | 29.35 | 0.24 | 0.82 | 28.46 | 29.37 | 27.65 | 379053 |
| 1739403300 | 29.11 | -0.91 | -3.03 | 29.46 | 29.85 | 29.1 | 588436 |
| 1739316900 | 30.02 | 0.83 | 2.84 | 28.87 | 30.06 | 28.87 | 470853 |
| 1739230500 | 29.19 | 0.1 | 0.34 | 29.15 | 29.34 | 28.73 | 376328 |
| 1738971300 | 29.09 | -0.22 | -0.75 | 29.23 | 29.23 | 28.48 | 340944 |
| 1738884900 | 29.31 | 0.15 | 0.51 | 29.23 | 29.4 | 29 | 331240 |
| 1738798500 | 29.16 | 0.59 | 2.07 | 28.2 | 29.16 | 27.15 | 459493 |
| 1738712100 | 28.57 | 0.78 | 2.81 | 27.7 | 28.6 | 27.7 | 330449 |
| 1738625700 | 27.79 | -0.66 | -2.32 | 27.58 | 28.19 | 27.428 | 350312 |
| 1738366500 | 28.45 | 0.15 | 0.53 | 28.25 | 28.64 | 28.16 | 506669 |
| 1738280100 | 28.3 | 0.05 | 0.18 | 28.31 | 28.708 | 28.08 | 333348 |
| 1738193700 | 28.25 | -0.14 | -0.49 | 28.36 | 28.475 | 27.9 | 466146 |
| 1738107300 | 28.39 | 1.19 | 4.38 | 27.98 | 28.95 | 27.54 | 653371 |
| 1738020900 | 27.2 | 0.47 | 1.76 | 26.85 | 27.43 | 26.695 | 404479 |
| 1737761700 | 26.73 | -0.04 | -0.15 | 26.58 | 27.04 | 26.43 | 273482 |
| 1737675300 | 26.77 | 0 | 0.00 | 26.77 | 26.77 | 26.77 | 0 |
| 1737588900 | 26.77 | -0.39 | -1.44 | 26.92 | 27.145 | 26.67 | 348949 |
| 1737502500 | 27.16 | 0.08 | 0.30 | 27.315 | 27.615 | 27.13 | 353428 |
| 1737156900 | 27.08 | 0.33 | 1.23 | 26.98 | 27.18 | 26.64 | 343503 |
| 1737070500 | 26.75 | -0.14 | -0.52 | 26.71 | 26.935 | 26.41 | 291973 |
| 1736984100 | 26.89 | 0.22 | 0.82 | 27.67 | 27.835 | 26.823 | 273076 |
| 1736897700 | 26.67 | 0.99 | 3.86 | 25.92 | 26.7 | 25.81 | 294649 |
| 1736811300 | 25.68 | 0.03 | 0.12 | 25.35 | 25.955 | 25.33 | 388149 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
