Seacoast Banking Corporation of Florida (FRA:SBG1)
Germany · Delayed Price · Currency is EUR 25.80
+0.20 (0.78%)
At close: Mar 27, 2026
FRA:SBG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Mar 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Mar 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Mar 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Mar 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Mar 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -2.26% | - |
| Mar 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | 2.31% | - |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 1.56% | - |
| Mar 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | -3.03% | - |
| Mar 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | -1.49% | - |
| Mar 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.63 | 0.75% | - |
| Mar 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | -1.48% | - |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | 3.85% | - |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -5.80% | - |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.43 | - | - |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.43 | 1.47% | - |
| Feb 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | 0.74% | - |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | -4.26% | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | - | - |
| Feb 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | - | - |
| Feb 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | 0.71% | - |
| Feb 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | 0.72% | - |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |
| Feb 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |
| Feb 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -2.11% | - |
| Feb 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -0.70% | - |
| Feb 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -0.69% | - |
| Feb 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -1.37% | - |
| Feb 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | 0.69% | - |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.82 | 0.69% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | 0.70% | - |
| Feb 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | 1.42% | - |
| Feb 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | 2.17% | - |
| Feb 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.43 | -2.13% | - |
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | 1.44% | - |
| Jan 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | - | - |
| Jan 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | -0.71% | - |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | - | - |
| Jan 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | -4.11% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | -0.68% | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | 5.00% | - |
| Jan 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.82 | -2.10% | - |
| Jan 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -0.69% | - |
| Jan 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -0.69% | - |