Seacoast Banking Corporation of Florida (FRA:SBG1)
Germany · Delayed Price · Currency is EUR 28.00
-0.40 (-1.41%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:SBG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.41% | - |
| Jun 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Jun 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Jun 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jun 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jun 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Jun 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.62% | - |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | 0.75% | - |
| Jun 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 1.53% | - |
| Jun 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 0.77% | - |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - | - |
| Jun 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 2.36% | - |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | 2.42% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | -3.13% | - |
| Jun 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 1.59% | - |
| Jun 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -2.33% | - |
| Jun 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.78% | - |
| May 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | -1.54% | - |
| May 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - | - |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -0.76% | - |
| May 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | - | - |
| May 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 0.77% | - |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - | - |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 1.56% | - |
| May 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | - | - |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 1.59% | - |
| May 18, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.05 | -1.56% | - |
| May 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 0.79% | - |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | -1.55% | - |
| May 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 1.57% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | -3.05% | - |
| May 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | - | - |
| May 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | -1.50% | - |
| May 7, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 1.53% | - |
| May 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | -0.76% | - |
| May 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - | - |
| May 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - | - |
| Apr 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -2.22% | - |
| Apr 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | 1.50% | - |
| Apr 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 0.76% | - |
| Apr 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -2.94% | - |
| Apr 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - | - |
| Apr 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - | - |
| Apr 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | -1.45% | - |
| Apr 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.43 | 0.73% | - |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.23 | 1.48% | - |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - | - |