Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Commerce Bk (OP: SCBH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.75 19.75 19.75 19.75 577 +0.25(+1.28%)
Jan 30, 2019 19.90 19.90 19.50 19.50 795 -0.05(-0.26%)
Jan 29, 2019 19.53 19.55 19.53 19.55 451 -0.00(-0.01%)
Jan 28, 2019 19.55 19.55 19.55 19.55 795 -0.05(-0.25%)
Jan 25, 2019 19.60 19.75 19.60 19.60 3,300 +0.00(+0.00%)
Jan 24, 2019 19.75 19.75 19.60 19.60 605 -0.30(-1.51%)
Jan 22, 2019 19.90 19.90 19.90 0 -0.05(-0.25%)
Jan 17, 2019 19.95 19.95 19.95 0 -0.05(-0.25%)
Jan 16, 2019 19.85 20.00 19.85 20.00 600 +0.40(+2.04%)
Jan 15, 2019 19.70 19.70 19.60 19.60 2,931 -0.25(-1.26%)
Jan 14, 2019 19.85 19.85 19.85 19.85 1,000 +0.00(+0.00%)
Jan 10, 2019 19.85 19.85 19.85 0 -0.15(-0.75%)
Jan 09, 2019 20.00 20.00 20.00 20.00 749 -0.01(-0.05%)
Jan 07, 2019 20.01 20.01 20.01 0 +0.05(+0.25%)
Jan 04, 2019 20.00 20.00 19.86 19.96 1,400 -0.00(-0.03%)
Jan 02, 2019 19.96 19.96 19.96 0 -0.54(-2.61%)
Dec 31, 2018 20.50 20.50 20.50 20.50 100 -0.50(-2.38%)
Dec 28, 2018 20.23 21.10 20.04 21.00 2,800 +1.05(+5.26%)
Dec 27, 2018 19.96 19.96 19.95 19.95 9,701 +0.00(+0.00%)
Dec 26, 2018 19.96 19.96 19.95 19.95 3,408 -0.08(-0.40%)
Dec 24, 2018 20.50 20.50 19.85 20.03 2,100 -0.47(-2.29%)
Dec 21, 2018 20.30 20.50 20.30 20.50 101,700 -0.50(-2.38%)
Dec 20, 2018 21.00 21.00 21.00 104 +0.00(+0.00%)
Dec 18, 2018 21.00 21.00 21.00 0 +0.25(+1.20%)
Dec 14, 2018 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 13, 2018 20.66 20.91 20.20 20.75 2,010 -0.16(-0.77%)
Dec 12, 2018 20.95 20.99 20.91 20.91 7,142 +0.00(+0.00%)
Dec 11, 2018 20.90 20.91 20.75 20.91 310 -0.04(-0.19%)
Dec 10, 2018 20.95 20.96 20.95 20.95 7,548 +0.00(+0.00%)
Dec 07, 2018 20.97 20.97 20.95 20.95 3,000 -0.06(-0.29%)
Dec 06, 2018 21.02 21.03 21.00 21.01 6,434 -0.11(-0.52%)
Dec 04, 2018 21.13 21.15 21.12 21.12 10,500 -0.38(-1.77%)
Dec 03, 2018 21.85 21.85 21.50 21.50 288 -0.40(-1.83%)
Nov 28, 2018 21.90 21.90 21.90 0 +0.80(+3.79%)
Nov 27, 2018 21.25 21.25 21.10 21.10 1,150 -0.40(-1.86%)
Nov 26, 2018 21.15 21.50 21.10 21.50 3,528 +0.00(+0.00%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.30(+1.42%)
Nov 20, 2018 21.20 21.20 21.20 21.20 4,557 +0.00(+0.00%)
Nov 19, 2018 21.20 21.20 21.20 21.20 100 +0.25(+1.19%)
Nov 16, 2018 20.95 20.95 20.95 35 +0.00(+0.00%)
Nov 14, 2018 20.95 20.95 20.95 0 -0.20(-0.95%)
Nov 13, 2018 21.45 21.45 21.15 21.15 4,283 -0.25(-1.17%)
Nov 12, 2018 21.72 21.72 21.40 21.40 2,916 -0.38(-1.74%)
Nov 09, 2018 22.00 22.00 21.78 21.78 1,400 -0.17(-0.77%)
Nov 08, 2018 22.02 22.02 21.95 21.95 823 -0.10(-0.45%)
Nov 06, 2018 22.05 22.05 22.05 0 +0.28(+1.29%)
Nov 02, 2018 21.77 21.77 21.77 0 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.