Seacoast Banking Corporation of Florida (FRA:SBG1)
Germany · Delayed Price · Currency is EUR 29.20
-0.20 (-0.68%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:SBG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.97% | - |
| Sep 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | -0.69% | - |
| Sep 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | 0.69% | - |
| Sep 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | -2.04% | - |
| Sep 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | - | - |
| Sep 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | -0.68% | - |
| Sep 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.43 | 0.68% | - |
| Sep 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 0.68% | - |
| Sep 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 2.82% | - |
| Sep 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -2.07% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | -1.36% | - |
| Aug 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 1.38% | - |
| Aug 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | -0.68% | - |
| Aug 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 1.39% | - |
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | -1.37% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 0.69% | - |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | -1.36% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | -1.34% | - |
| Aug 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | -1.32% | - |
| Aug 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | -0.66% | - |
| Aug 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | -1.30% | - |
| Aug 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.62 | - | - |
| Aug 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.62 | 0.65% | - |
| Aug 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.43 | 0.66% | - |
| Aug 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | 2.01% | - |
| Aug 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | 0.68% | - |
| Aug 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.43 | -0.67% | - |
| Aug 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | - | - |
| Aug 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | -1.97% | - |
| Aug 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | 1.33% | - |
| Aug 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | - | - |
| Aug 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | 0.67% | - |
| Jul 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | 1.36% | - |
| Jul 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 1.38% | - |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | 0.69% | - |
| Jul 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | -1.37% | - |
| Jul 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 1.39% | - |
| Jul 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | - | - |
| Jul 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | -0.69% | - |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.83 | -0.68% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | - | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | - | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 2.10% | - |
| Jul 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | - | - |
| Jul 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | -0.69% | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | 1.41% | - |
| Jul 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | 1.43% | - |