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 (%)
Oct 28, 2016 16.70 16.70 16.70 0 +0.30(+1.83%)
Oct 27, 2016 16.70 16.70 16.40 16.40 680 -0.30(-1.80%)
Oct 26, 2016 16.40 16.70 16.35 16.70 11,950 +0.20(+1.21%)
Oct 25, 2016 16.50 16.50 16.50 16.50 101 +0.10(+0.61%)
Oct 24, 2016 16.42 16.45 16.40 16.40 2,120 +0.00(+0.00%)
Oct 21, 2016 16.40 16.40 16.40 16.40 990 -0.00(-0.00%)
Oct 20, 2016 16.40 16.40 16.40 16.40 347 +0.05(+0.31%)
Oct 19, 2016 16.25 16.35 16.25 16.35 734 +0.10(+0.62%)
Oct 18, 2016 16.25 16.25 16.25 16.25 1,000 +0.02(+0.12%)
Oct 14, 2016 16.23 16.23 16.23 0 -0.17(-1.04%)
Oct 13, 2016 16.21 16.40 16.21 16.40 3,850 +0.20(+1.23%)
Oct 12, 2016 16.20 16.20 16.20 16.20 286 +0.00(+0.00%)
Oct 11, 2016 16.17 16.20 16.17 16.20 2,300 +0.05(+0.31%)
Oct 10, 2016 16.05 16.15 16.05 16.15 1,245 +0.05(+0.31%)
Oct 07, 2016 16.10 16.10 16.10 16.10 150 +0.10(+0.63%)
Oct 05, 2016 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 04, 2016 16.00 16.00 16.00 16.00 100 -0.10(-0.62%)
Oct 03, 2016 16.00 16.10 16.00 16.10 2,350 +0.08(+0.50%)
Sep 30, 2016 15.65 16.02 15.65 16.02 2,903 +0.37(+2.36%)
Sep 29, 2016 15.78 15.95 15.65 15.65 4,580 -0.10(-0.63%)
Sep 28, 2016 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 27, 2016 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 26, 2016 15.75 15.75 15.75 15.75 500 +0.02(+0.13%)
Sep 23, 2016 15.75 15.80 15.68 15.73 3,225 +0.08(+0.51%)
Sep 22, 2016 15.60 15.65 15.60 15.65 225 +0.00(+0.00%)
Sep 21, 2016 15.73 15.73 15.65 15.65 4,010 +0.05(+0.32%)
Sep 16, 2016 15.60 15.60 15.60 18 -0.15(-0.95%)
Sep 15, 2016 15.70 15.75 15.70 15.75 900 +0.10(+0.64%)
Sep 14, 2016 15.65 15.75 15.60 15.65 6,334 +0.15(+0.97%)
Sep 13, 2016 15.35 15.50 15.35 15.50 1,000 +0.25(+1.64%)
Sep 12, 2016 15.50 15.50 15.25 15.25 2,266 -0.25(-1.61%)
Sep 09, 2016 15.50 15.50 15.50 15.50 140 +0.00(+0.00%)
Sep 08, 2016 15.50 15.50 15.50 15.50 100 -0.05(-0.32%)
Sep 07, 2016 15.54 15.55 15.54 15.55 2,583 +0.05(+0.32%)
Aug 30, 2016 15.50 15.50 15.50 0 -0.08(-0.51%)
Aug 26, 2016 15.58 15.58 15.58 159 +0.28(+1.83%)
Aug 23, 2016 15.30 15.30 15.30 0 +0.10(+0.66%)
Aug 22, 2016 15.20 15.20 15.20 15.20 400 +0.05(+0.33%)
Aug 19, 2016 15.10 15.25 15.10 15.15 7,221 +0.05(+0.33%)
Aug 18, 2016 15.00 15.10 15.00 15.10 1,360 +0.05(+0.33%)
Aug 16, 2016 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 15, 2016 15.05 15.05 15.05 15.05 230 +0.05(+0.33%)
Aug 12, 2016 14.68 15.00 14.68 15.00 3,433 +0.31(+2.11%)
Aug 11, 2016 14.69 14.69 14.69 14.69 150 +0.29(+2.01%)
Aug 10, 2016 14.95 14.95 14.40 14.40 2,556 -0.30(-2.04%)
Aug 08, 2016 14.70 14.70 14.70 0 -0.30(-2.00%)
Aug 05, 2016 15.00 15.00 15.00 15.00 267 -0.25(-1.64%)
Aug 03, 2016 15.25 15.25 15.25 11 +0.25(+1.67%)
Aug 01, 2016 15.00 15.00 15.00 0 -0.25(-1.64%)
Jul 29, 2016 15.25 15.25 15.25 15.25 240 +0.05(+0.33%)
Jul 28, 2016 14.95 15.20 14.95 15.20 2,225 +0.60(+4.11%)
Jul 27, 2016 15.25 15.25 14.60 14.60 2,582 -0.90(-5.81%)
Jul 21, 2016 15.50 15.50 15.50 0 +0.05(+0.32%)
Jul 20, 2016 15.20 15.45 15.20 15.45 565 +0.40(+2.66%)
Jul 19, 2016 15.20 15.20 15.05 15.05 289 -0.15(-0.99%)
Jul 18, 2016 15.20 15.20 15.20 15.20 975 +0.15(+1.00%)
Jul 15, 2016 14.84 15.05 14.84 15.05 2,606 +0.35(+2.38%)
Jul 14, 2016 14.70 14.70 14.70 14.70 445 +0.00(+0.00%)
Jul 12, 2016 14.70 14.70 14.70 0 -0.30(-2.00%)
Jul 11, 2016 15.00 15.00 15.00 15.00 1,100 +0.50(+3.45%)
Jul 01, 2016 14.50 14.50 14.50 30 -1.14(-7.29%)
Jun 30, 2016 15.40 15.64 15.40 15.64 1,359 +0.24(+1.56%)
Jun 29, 2016 15.35 15.40 15.35 15.40 1,140 +0.10(+0.65%)
Jun 28, 2016 15.30 15.30 15.30 15.30 1,000 +0.10(+0.66%)
Jun 27, 2016 14.49 15.20 14.49 15.20 5,300 +0.50(+3.40%)
Jun 24, 2016 14.85 14.85 14.70 14.70 316 -0.15(-1.01%)
Jun 23, 2016 15.00 15.00 14.85 14.85 1,400 +0.00(+0.00%)
Jun 22, 2016 15.30 15.30 14.85 14.85 4,750 -0.55(-3.57%)
Jun 21, 2016 15.40 15.40 15.40 15.40 435 +0.10(+0.65%)
Jun 20, 2016 15.30 15.30 15.30 15.30 1,350 -0.05(-0.33%)
Jun 16, 2016 15.35 15.35 15.35 0 -0.40(-2.54%)
Jun 15, 2016 15.48 15.75 15.48 15.75 2,076 +0.45(+2.94%)
Jun 14, 2016 15.30 15.30 15.30 15.30 195 -0.30(-1.92%)
Jun 10, 2016 15.60 15.60 15.60 0 +0.20(+1.30%)
Jun 09, 2016 15.40 15.40 15.40 15.40 1,620 +0.00(+0.00%)
Jun 06, 2016 15.40 15.40 15.40 28 +0.15(+0.98%)
Jun 02, 2016 15.25 15.25 15.25 0 +0.00(+0.00%)
Jun 01, 2016 15.48 15.48 15.25 15.25 310 -0.23(-1.49%)
May 31, 2016 15.40 15.50 15.40 15.48 3,415 +0.03(+0.19%)
May 27, 2016 15.45 15.45 15.45 0 +0.01(+0.06%)
May 26, 2016 15.39 15.44 15.39 15.44 1,439 +0.29(+1.91%)
May 24, 2016 15.15 15.15 15.15 0 +0.00(+0.00%)
May 23, 2016 15.60 15.60 15.15 15.15 615 -0.49(-3.13%)
May 20, 2016 15.64 15.64 15.64 15.64 150 -0.01(-0.06%)
May 19, 2016 15.50 15.65 15.50 15.65 3,933 +0.00(+0.00%)
May 17, 2016 15.65 15.65 15.65 0 -0.04(-0.26%)
May 16, 2016 15.69 15.69 15.69 15.69 830 +0.05(+0.32%)
May 11, 2016 15.64 15.64 15.64 0 +0.14(+0.90%)
May 02, 2016 15.50 15.50 15.50 50 +0.20(+1.31%)
Apr 29, 2016 15.90 15.90 15.30 15.30 2,998 -0.53(-3.35%)
Apr 28, 2016 15.75 15.83 15.75 15.83 1,500 +0.08(+0.51%)
Apr 27, 2016 15.75 15.75 15.75 15.75 700 +0.00(+0.00%)
Apr 26, 2016 15.50 15.75 15.50 15.75 3,675 +0.25(+1.61%)
Apr 15, 2016 15.50 15.50 15.50 0 +0.24(+1.57%)
Apr 14, 2016 15.44 15.44 15.26 15.26 1,562 +0.00(+0.00%)
Apr 13, 2016 15.30 15.30 15.26 15.26 913 -0.04(-0.26%)
Apr 11, 2016 15.30 15.30 15.30 75 -0.05(-0.33%)
Apr 07, 2016 15.35 15.35 15.35 0 -0.10(-0.65%)
Apr 05, 2016 15.45 15.45 15.45 116 +0.10(+0.65%)
Apr 04, 2016 15.49 15.49 15.40 15.35 1,000 +0.05(+0.33%)
Apr 01, 2016 16.20 16.20 15.30 15.30 200 -0.95(-5.85%)
Mar 31, 2016 16.25 16.25 16.25 16.25 1,834 +0.00(+0.00%)
Mar 30, 2016 16.25 16.25 16.25 16.25 2,166 -0.10(-0.61%)
Mar 29, 2016 16.35 16.35 16.35 16.35 280 +0.00(+0.00%)
Mar 28, 2016 16.45 16.45 16.35 16.35 1,650 -0.14(-0.85%)
Mar 21, 2016 16.49 16.49 16.49 0 +0.15(+0.92%)
Mar 18, 2016 16.34 16.50 16.25 16.34 2,132 +0.09(+0.55%)
Mar 15, 2016 16.25 16.25 16.25 0 -0.04(-0.25%)
Mar 11, 2016 16.29 16.29 16.29 0 +0.29(+1.81%)
Mar 07, 2016 16.00 16.00 16.00 0 +0.50(+3.23%)
Mar 04, 2016 15.60 15.60 15.60 15.50 150 -0.00(-0.00%)
Mar 02, 2016 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 01, 2016 15.30 15.50 15.26 15.50 1,550 +0.20(+1.31%)
Feb 29, 2016 15.35 15.55 15.30 15.30 2,658 +0.00(+0.00%)
Feb 26, 2016 15.30 15.30 15.30 15.30 250 -0.60(-3.77%)
Feb 25, 2016 15.40 15.90 15.40 15.90 2,000 +0.60(+3.92%)
Feb 22, 2016 15.30 15.30 15.30 0 -0.45(-2.86%)
Feb 19, 2016 15.75 15.75 15.75 15.75 2,231 +0.40(+2.61%)
Feb 16, 2016 15.35 15.35 15.35 75 -0.65(-4.06%)
Feb 12, 2016 16.00 16.00 16.00 0 +0.15(+0.95%)
Feb 10, 2016 15.85 15.85 15.85 0 +0.01(+0.06%)
Feb 09, 2016 15.84 15.55 15.84 865 +0.29(+1.86%)
Feb 08, 2016 15.55 15.55 15.55 15.55 400 -0.30(-1.89%)
Feb 05, 2016 16.00 16.00 15.85 15.85 2,200 -0.15(-0.94%)
Feb 04, 2016 15.85 16.00 15.55 16.00 8,200 +0.15(+0.95%)
Feb 03, 2016 15.85 15.85 15.85 15.85 1,000 -0.05(-0.31%)
Feb 01, 2016 15.90 15.90 15.90 0 +0.30(+1.92%)
Jan 29, 2016 15.98 16.00 15.55 15.60 4,893 -0.38(-2.38%)
Jan 28, 2016 15.98 15.98 15.98 15.98 912 -0.01(-0.06%)
Jan 27, 2016 15.99 15.99 15.99 15.99 1,118 +0.00(+0.00%)
Jan 25, 2016 15.99 15.99 15.99 0 -0.41(-2.50%)
Jan 22, 2016 16.25 16.40 16.25 16.40 2,649 +0.40(+2.50%)
Jan 21, 2016 15.89 16.00 15.89 16.00 7,121 +0.21(+1.33%)
Jan 20, 2016 15.79 15.79 15.79 15.79 400 +0.14(+0.89%)
Jan 15, 2016 15.65 15.65 15.65 130 -0.15(-0.95%)
Jan 13, 2016 15.80 15.80 15.80 0 -0.20(-1.25%)
Jan 12, 2016 16.00 16.00 16.00 16.00 760 +0.00(+0.00%)
Jan 08, 2016 16.00 16.00 16.00 0 -0.50(-3.03%)
Jan 06, 2016 16.50 16.50 16.50 41 -0.50(-2.94%)
Jan 05, 2016 17.19 17.19 17.00 17.00 635 -0.19(-1.11%)
Dec 31, 2015 17.19 17.19 17.19 0 +0.79(+4.82%)
Dec 30, 2015 17.24 17.24 16.40 16.40 1,348 -0.90(-5.20%)
Dec 24, 2015 17.30 17.30 17.30 0 +0.96(+5.88%)
Dec 22, 2015 16.34 16.34 16.34 0 +0.09(+0.55%)
Dec 21, 2015 16.19 16.25 16.19 16.25 3,327 +0.14(+0.87%)
Dec 17, 2015 16.11 16.11 16.11 0 -0.14(-0.86%)
Dec 16, 2015 16.25 16.25 16.25 16.25 18,000 +0.00(+0.00%)
Dec 15, 2015 16.25 16.35 16.25 16.25 2,297 -0.10(-0.61%)
Dec 11, 2015 16.35 16.35 16.35 0 -0.04(-0.24%)
Dec 08, 2015 16.39 16.39 16.39 0 +0.00(+0.00%)
Dec 07, 2015 16.29 16.39 16.29 16.39 900 +0.14(+0.86%)
Dec 04, 2015 16.29 16.29 16.25 16.25 797 +0.16(+0.99%)
Dec 03, 2015 16.35 16.35 16.09 16.09 1,000 -0.25(-1.53%)
Dec 02, 2015 16.34 16.34 16.34 16.34 870 +0.05(+0.31%)
Dec 01, 2015 16.29 16.29 16.29 16.29 600 +0.04(+0.25%)
Nov 30, 2015 16.09 16.25 16.09 16.25 3,800 +0.21(+1.31%)
Nov 25, 2015 16.04 16.04 16.04 0 +0.04(+0.25%)
Nov 24, 2015 15.84 16.00 15.84 16.00 608 +0.25(+1.59%)
Nov 23, 2015 15.75 15.75 15.75 15.75 100 +0.01(+0.06%)
Nov 19, 2015 15.74 15.74 15.74 0 -0.45(-2.78%)
Nov 18, 2015 16.25 16.25 16.14 16.19 1,900 +0.09(+0.56%)
Nov 17, 2015 16.10 16.25 16.10 16.10 1,352 +0.01(+0.06%)
Nov 16, 2015 16.00 16.09 16.00 16.09 900 +0.09(+0.56%)
Nov 12, 2015 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 11, 2015 16.00 16.00 16.00 16.00 700 +0.00(+0.00%)
Nov 09, 2015 16.00 16.00 16.00 0 +0.43(+2.76%)
Nov 04, 2015 15.57 15.57 15.57 88 -0.82(-5.00%)
Nov 03, 2015 16.39 16.39 16.39 16.39 2,489 +0.05(+0.31%)
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.