Seacoast Banking Corporation of Florida (FRA:SBG1)
Germany · Delayed Price · Currency is EUR 25.00
+0.40 (1.63%)
At close: Jul 29, 2025, 10:00 PM CET
FRA:SBG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -1.61% | - |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | - |
| Jul 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.80% | - |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1.63% | - |
| Jul 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.82% | - |
| Jul 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Jul 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.81% | - |
| Jul 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | - | - |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | -1.60% | - |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1.63% | - |
| Jul 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1.65% | - |
| Jul 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -3.97% | - |
| Jul 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | - | 1.61% | - |
| Jul 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | -0.80% | - |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2.46% | - |
| Jul 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.81% | - |
| Jul 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.82% | - |
| Jul 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -2.40% | - |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.81% | - |
| Jul 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | - |
| Jul 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | 3.33% | - |
| Jul 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3.45% | - |
| Jul 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -0.85% | - |
| Jun 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 3.54% | - |
| Jun 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 1.80% | - |
| Jun 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | - | - |
| Jun 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.91% | - |
| Jun 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| Jun 23, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | - | 2.80% | 1 |
| Jun 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | - |
| Jun 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | - |
| Jun 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 0.94% | - |
| Jun 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -0.93% | - |
| Jun 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -2.73% | - |
| Jun 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | 17 |
| Jun 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -3.48% | - |
| Jun 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 0.88% | - |
| Jun 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1.79% | - |
| Jun 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1.82% | - |
| Jun 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | - |
| Jun 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -1.77% | - |
| Jun 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 2.73% | - |
| Jun 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -1.79% | - |
| Jun 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1.82% | - |
| May 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | - |
| May 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.90% | - |
| May 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 3.74% | - |
| May 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -0.93% | - |
| May 26, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | - | - | - |