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 31, 2017 20.20 20.20 20.20 20.20 5,250 +0.00(+0.00%)
Oct 30, 2017 20.45 20.45 20.20 20.20 71,656 -0.25(-1.22%)
Oct 27, 2017 20.45 20.49 20.45 20.45 2,956 +0.00(+0.00%)
Oct 26, 2017 20.50 20.50 20.45 20.45 4,430 -0.05(-0.24%)
Oct 25, 2017 20.20 20.50 20.20 20.50 3,988 +0.00(+0.00%)
Oct 24, 2017 20.40 20.50 20.40 20.50 12,186 +0.20(+0.99%)
Oct 23, 2017 20.45 20.45 20.30 20.30 3,250 -0.15(-0.73%)
Oct 20, 2017 20.45 20.45 20.45 20.45 396 -0.05(-0.24%)
Oct 19, 2017 20.54 20.54 20.50 20.50 1,324 +0.00(+0.00%)
Oct 18, 2017 20.45 20.50 20.40 20.50 11,644 +0.10(+0.49%)
Oct 17, 2017 20.15 20.40 20.15 20.40 52,706 +0.25(+1.24%)
Oct 16, 2017 20.10 20.15 20.10 20.15 3,555 +0.05(+0.25%)
Oct 13, 2017 20.10 20.20 20.10 20.10 1,349 +0.00(+0.00%)
Oct 12, 2017 20.10 20.35 20.10 20.10 5,459 -0.05(-0.25%)
Oct 11, 2017 20.10 20.15 20.00 20.15 1,994 +0.15(+0.75%)
Oct 10, 2017 19.95 20.10 19.95 20.00 5,187 +0.00(+0.00%)
Oct 09, 2017 20.25 20.25 19.95 20.00 6,920 -0.50(-2.44%)
Oct 06, 2017 20.45 20.55 20.40 20.50 12,994 +0.01(+0.05%)
Oct 05, 2017 21.02 21.02 20.25 20.49 17,473 -1.21(-5.58%)
Oct 04, 2017 21.70 21.70 21.70 21.70 217 -0.25(-1.14%)
Oct 03, 2017 21.95 21.95 21.95 21.95 219 -0.03(-0.14%)
Oct 02, 2017 21.90 21.98 21.80 21.98 714 +0.08(+0.37%)
Sep 29, 2017 21.99 21.99 21.90 21.90 1,300 +0.10(+0.46%)
Sep 28, 2017 21.80 21.80 21.80 21.80 1,200 -0.15(-0.68%)
Sep 27, 2017 21.10 21.95 21.10 21.95 2,685 +0.86(+4.08%)
Sep 22, 2017 21.09 21.09 21.09 0 -0.02(-0.09%)
Sep 21, 2017 21.04 21.15 21.04 21.11 2,848 +0.07(+0.33%)
Sep 20, 2017 21.03 21.04 21.03 21.04 1,071 +0.02(+0.10%)
Sep 18, 2017 21.02 21.02 21.02 0 +0.02(+0.10%)
Sep 12, 2017 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 11, 2017 21.00 21.00 21.00 21.00 1,242 -0.20(-0.94%)
Sep 08, 2017 21.00 21.20 21.00 21.20 1,823 +0.00(+0.00%)
Sep 05, 2017 21.20 21.20 21.20 0 +0.20(+0.95%)
Aug 31, 2017 21.00 21.00 21.00 0 -0.25(-1.18%)
Aug 30, 2017 21.25 21.25 21.25 21.25 507 -0.50(-2.30%)
Aug 29, 2017 21.25 21.75 21.25 21.75 600 +0.50(+2.35%)
Aug 28, 2017 21.00 21.25 21.00 21.25 725 +0.25(+1.19%)
Aug 24, 2017 21.00 21.00 21.00 19 -0.15(-0.71%)
Aug 23, 2017 21.15 21.15 21.15 21.15 2,201 +0.00(+0.00%)
Aug 22, 2017 21.15 21.25 21.15 21.15 1,200 -0.05(-0.24%)
Aug 21, 2017 21.25 21.25 21.00 21.20 814 +0.45(+2.17%)
Aug 18, 2017 20.25 20.75 20.25 20.75 4,065 +0.50(+2.47%)
Aug 17, 2017 20.25 20.25 20.25 20.25 3,481 -1.74(-7.91%)
Aug 14, 2017 21.99 21.99 21.99 85 +1.69(+8.33%)
Aug 11, 2017 20.25 20.30 20.25 20.30 2,114 +0.05(+0.25%)
Aug 10, 2017 20.25 20.25 20.25 20.25 1,271 +0.00(+0.00%)
Aug 09, 2017 20.25 20.25 20.25 20.25 581 +0.00(+0.00%)
Aug 08, 2017 20.35 20.35 20.25 20.25 1,184 -0.10(-0.49%)
Aug 07, 2017 20.30 20.35 20.30 20.35 480 +0.10(+0.49%)
Aug 03, 2017 20.25 20.25 20.25 47 -0.35(-1.70%)
Jul 31, 2017 20.60 20.60 20.60 0 +0.35(+1.73%)
Jul 28, 2017 20.25 20.25 20.25 20.25 1,802 +0.00(+0.00%)
Jul 27, 2017 20.25 20.25 20.25 20.25 950 +0.00(+0.00%)
Jul 26, 2017 20.25 20.25 20.25 20.25 784 +0.00(+0.00%)
Jul 25, 2017 20.25 20.25 20.25 20.25 343 +0.00(+0.00%)
Jul 24, 2017 20.25 20.25 20.25 20.25 412 +0.00(+0.00%)
Jul 20, 2017 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 11, 2017 20.25 20.25 20.25 30 +0.00(+0.00%)
Jul 10, 2017 20.25 20.25 20.25 20.25 517 +0.00(+0.00%)
Jul 07, 2017 20.45 20.50 20.00 20.25 3,425 -0.25(-1.22%)
Jul 06, 2017 20.55 20.55 20.50 20.50 201 -0.20(-0.97%)
Jul 03, 2017 20.70 20.70 20.70 500 +0.00(+0.00%)
Jun 30, 2017 20.70 20.70 20.70 20.70 100 -0.10(-0.48%)
Jun 28, 2017 20.80 20.80 20.80 0 +0.05(+0.24%)
Jun 27, 2017 21.44 21.44 20.75 20.75 584 -0.30(-1.43%)
Jun 26, 2017 21.50 21.50 21.05 21.05 783 -0.84(-3.84%)
Jun 23, 2017 21.53 21.89 20.50 21.89 2,141 +0.39(+1.81%)
Jun 22, 2017 21.50 21.50 21.50 21.50 231 +0.00(+0.00%)
Jun 21, 2017 21.53 21.53 21.40 21.50 2,700 +0.50(+2.38%)
Jun 20, 2017 21.00 21.00 21.00 21.00 150 -0.70(-3.22%)
Jun 19, 2017 20.25 21.70 20.25 21.70 2,800 -0.04(-0.19%)
Jun 16, 2017 20.35 21.74 20.35 21.74 1,500 +1.39(+6.83%)
Jun 15, 2017 20.35 20.35 20.35 20.35 1,944 +0.02(+0.11%)
Jun 09, 2017 20.33 20.33 20.33 0 +0.08(+0.38%)
Jun 08, 2017 20.20 21.00 20.20 20.25 8,174 -0.50(-2.41%)
Jun 07, 2017 20.25 20.75 20.00 20.75 3,414 -0.99(-4.55%)
Jun 06, 2017 20.00 21.74 20.00 21.74 1,841 +1.69(+8.43%)
Jun 02, 2017 20.05 20.05 20.05 0 +0.15(+0.75%)
Jun 01, 2017 19.90 20.00 19.90 19.90 1,931 +0.00(+0.00%)
May 31, 2017 20.00 20.00 19.90 19.90 526 -0.10(-0.50%)
May 30, 2017 20.00 20.00 20.00 20.00 266 +0.10(+0.50%)
May 26, 2017 20.00 20.00 19.90 19.90 10,035 +0.00(+0.00%)
May 25, 2017 19.75 20.00 19.75 19.90 2,917 +0.15(+0.76%)
May 24, 2017 19.50 19.75 19.05 19.75 3,200 -0.25(-1.25%)
May 23, 2017 19.26 20.00 19.26 20.00 5,700 +0.26(+1.32%)
May 22, 2017 19.74 19.74 19.74 19.74 416 +0.00(+0.00%)
May 19, 2017 19.30 19.74 19.30 19.74 1,000 +0.69(+3.62%)
May 18, 2017 19.20 19.25 19.05 19.05 850 -0.05(-0.26%)
May 17, 2017 19.10 19.10 19.10 19.10 401 +0.08(+0.42%)
May 16, 2017 19.00 19.02 19.00 19.02 1,030 -0.08(-0.42%)
May 15, 2017 19.10 19.10 19.10 19.10 400 +0.00(+0.00%)
May 12, 2017 19.10 19.10 19.10 19.10 450 +0.10(+0.53%)
May 11, 2017 19.00 19.00 19.00 19.00 3,072 +0.00(+0.00%)
May 10, 2017 18.75 19.00 18.60 19.00 7,540 -0.05(-0.26%)
May 09, 2017 19.05 19.05 19.05 19.05 388 +0.00(+0.00%)
May 08, 2017 19.05 19.05 19.05 19.05 351 +0.15(+0.79%)
May 05, 2017 18.30 20.00 18.30 18.90 9,227 +0.70(+3.85%)
May 04, 2017 18.15 18.20 18.15 18.20 1,407 -0.10(-0.55%)
May 03, 2017 18.20 18.30 18.15 18.30 20,066 +0.10(+0.55%)
May 02, 2017 18.20 18.20 18.20 18.20 188 -0.07(-0.38%)
May 01, 2017 18.38 18.38 18.27 18.27 1,390 -0.01(-0.05%)
Apr 27, 2017 18.28 18.28 18.28 0 +0.01(+0.05%)
Apr 26, 2017 18.40 18.40 18.27 18.27 1,003 -0.18(-0.98%)
Apr 25, 2017 18.45 18.45 18.45 18.45 1,700 +0.18(+0.99%)
Apr 24, 2017 18.27 18.27 18.27 18.27 143 -0.33(-1.77%)
Apr 20, 2017 18.60 18.60 18.60 47 -0.05(-0.27%)
Apr 19, 2017 18.65 18.65 18.60 18.65 744 +0.35(+1.91%)
Apr 18, 2017 18.30 18.30 18.27 18.30 1,055 -0.30(-1.61%)
Apr 17, 2017 18.50 18.60 18.50 18.60 2,881 +0.04(+0.23%)
Apr 12, 2017 18.56 18.56 18.56 0 -0.09(-0.49%)
Apr 10, 2017 18.65 18.65 18.65 0 -0.25(-1.32%)
Apr 06, 2017 18.90 18.90 18.90 0 +0.00(+0.00%)
Apr 05, 2017 18.80 18.90 18.80 18.90 1,463 +0.10(+0.53%)
Mar 31, 2017 18.80 18.80 18.80 0 +0.50(+2.73%)
Mar 30, 2017 18.30 18.30 18.30 18.30 603 -0.50(-2.66%)
Mar 29, 2017 18.80 18.80 18.80 18.80 112 +0.00(+0.00%)
Mar 28, 2017 18.45 18.80 18.45 18.80 2,588 +0.41(+2.23%)
Mar 27, 2017 18.39 18.39 18.39 18.39 251 +0.00(+0.00%)
Mar 24, 2017 18.39 18.39 18.39 18.39 100 +0.24(+1.32%)
Mar 23, 2017 18.50 18.50 18.15 18.15 200 -0.65(-3.46%)
Mar 21, 2017 18.80 18.80 18.80 22 +0.45(+2.45%)
Mar 20, 2017 18.60 18.85 18.35 18.35 1,309 -0.25(-1.34%)
Mar 17, 2017 18.50 18.60 18.50 18.60 1,926 +0.10(+0.54%)
Mar 16, 2017 18.50 18.50 18.50 18.50 1,500 +0.00(+0.00%)
Mar 15, 2017 18.40 18.50 18.40 18.50 650 +0.10(+0.54%)
Mar 14, 2017 18.40 18.40 18.40 18.40 100 +0.00(+0.00%)
Mar 09, 2017 18.40 18.40 18.40 11 +0.12(+0.68%)
Mar 07, 2017 18.27 18.27 18.27 0 +0.07(+0.41%)
Mar 06, 2017 18.20 18.45 18.20 18.20 3,548 +0.05(+0.28%)
Mar 03, 2017 18.45 18.45 18.15 18.15 1,610 -0.30(-1.63%)
Mar 02, 2017 18.45 18.45 18.45 18.45 400 -0.05(-0.27%)
Mar 01, 2017 18.44 18.50 18.44 18.50 940 +0.15(+0.82%)
Feb 28, 2017 18.35 18.35 18.35 18.35 234 -0.05(-0.27%)
Feb 27, 2017 18.40 18.40 18.40 18.40 947 +0.10(+0.55%)
Feb 24, 2017 18.20 18.30 18.15 18.30 2,000 +0.10(+0.55%)
Feb 23, 2017 18.05 18.20 18.05 18.20 1,000 -0.05(-0.27%)
Feb 22, 2017 18.25 18.25 18.25 18.25 400 +0.05(+0.27%)
Feb 17, 2017 18.20 18.20 18.20 0 +0.00(+0.00%)
Feb 16, 2017 18.25 18.25 18.20 18.20 1,117 -0.05(-0.27%)
Feb 15, 2017 18.15 18.25 18.15 18.25 2,200 +0.10(+0.55%)
Feb 13, 2017 18.15 18.15 18.15 10 +0.10(+0.55%)
Feb 10, 2017 18.05 18.05 18.05 18.05 500 +0.05(+0.28%)
Feb 09, 2017 18.05 18.05 18.00 18.00 13,247 +0.00(+0.00%)
Feb 07, 2017 18.00 18.00 18.00 0 +0.05(+0.28%)
Feb 06, 2017 17.95 17.95 17.95 17.95 932 -0.05(-0.28%)
Feb 03, 2017 18.00 18.00 18.00 18.00 100 +0.01(+0.06%)
Feb 02, 2017 18.00 18.00 17.99 17.99 400 +0.14(+0.78%)
Feb 01, 2017 17.95 17.95 17.85 17.85 2,045 -0.15(-0.83%)
Jan 31, 2017 18.00 18.00 18.00 18.00 1,491 +0.00(+0.00%)
Jan 30, 2017 18.00 18.00 18.00 18.00 3,649 +0.00(+0.00%)
Jan 27, 2017 17.90 18.00 17.90 18.00 2,155 +0.10(+0.56%)
Jan 26, 2017 17.90 17.90 17.90 17.90 457 -0.00(-0.00%)
Jan 25, 2017 17.90 17.90 17.90 17.90 490 +0.40(+2.29%)
Jan 24, 2017 17.86 17.86 17.50 17.50 1,600 -0.35(-1.96%)
Jan 23, 2017 17.85 17.85 17.85 17.85 585 +0.00(+0.00%)
Jan 20, 2017 17.85 17.85 17.85 17.85 400 +0.00(+0.00%)
Jan 19, 2017 17.75 17.85 17.75 17.85 1,600 +0.10(+0.56%)
Jan 18, 2017 17.75 17.75 17.74 17.75 4,700 +0.00(+0.00%)
Jan 17, 2017 17.78 17.78 17.75 17.75 1,976 +0.00(+0.00%)
Jan 12, 2017 17.75 17.75 17.75 0 +0.05(+0.28%)
Jan 11, 2017 17.70 17.70 17.70 17.70 989 +0.00(+0.00%)
Jan 10, 2017 17.70 17.74 17.70 17.70 3,800 -0.05(-0.28%)
Jan 06, 2017 17.75 17.75 17.75 32 +0.05(+0.28%)
Jan 05, 2017 17.70 17.70 17.70 17.70 2,000 -0.10(-0.56%)
Jan 04, 2017 17.80 17.80 17.80 17.80 763 +0.00(+0.00%)
Dec 29, 2016 17.80 17.80 17.80 18 +0.10(+0.56%)
Dec 28, 2016 17.70 17.70 17.70 17.70 391 -0.05(-0.28%)
Dec 27, 2016 17.75 17.75 17.75 17.75 500 +0.05(+0.28%)
Dec 23, 2016 17.70 17.70 17.70 0 -0.10(-0.56%)
Dec 22, 2016 17.79 17.80 17.79 17.80 391 +0.01(+0.06%)
Dec 21, 2016 17.79 17.79 17.79 17.79 200 +0.09(+0.51%)
Dec 19, 2016 17.70 17.70 17.70 0 -0.15(-0.84%)
Dec 16, 2016 17.85 17.85 17.85 17.85 455 +0.35(+2.00%)
Dec 15, 2016 17.50 17.50 17.50 17.50 165 -0.40(-2.23%)
Dec 14, 2016 17.50 17.90 17.50 17.90 719 +0.40(+2.29%)
Dec 13, 2016 17.50 17.50 17.50 17.50 200 +0.05(+0.29%)
Dec 12, 2016 17.40 17.45 17.40 17.45 1,280 +0.05(+0.29%)
Dec 09, 2016 17.30 17.40 17.30 17.40 1,300 +0.15(+0.87%)
Dec 08, 2016 17.25 17.25 17.25 17.25 400 +0.25(+1.47%)
Dec 07, 2016 17.12 17.12 17.00 17.00 1,416 -0.40(-2.30%)
Nov 30, 2016 17.40 17.40 17.40 40 +0.30(+1.75%)
Nov 29, 2016 17.05 17.10 17.05 17.10 3,081 +0.00(+0.00%)
Nov 28, 2016 17.10 17.10 17.10 17.10 1,000 +0.00(+0.00%)
Nov 23, 2016 17.10 17.10 17.10 0 -0.10(-0.58%)
Nov 22, 2016 17.20 17.20 17.20 17.20 400 +0.05(+0.29%)
Nov 21, 2016 17.15 17.15 17.15 17.15 300 +0.15(+0.88%)
Nov 17, 2016 17.00 17.00 17.00 0 -0.05(-0.29%)
Nov 16, 2016 17.05 17.05 17.05 17.05 2,360 +0.02(+0.12%)
Nov 15, 2016 16.95 17.03 16.95 17.03 3,779 +0.13(+0.77%)
Nov 14, 2016 16.90 16.90 16.90 16.90 400 +0.10(+0.60%)
Nov 11, 2016 16.80 16.80 16.80 16.80 432 +0.05(+0.30%)
Nov 10, 2016 16.70 16.75 16.70 16.75 1,100 +0.10(+0.60%)
Nov 09, 2016 16.30 16.65 16.30 16.65 3,547 +0.25(+1.52%)
Nov 08, 2016 16.40 16.40 16.40 16.40 100 +0.00(+0.00%)
Nov 07, 2016 16.50 16.55 16.40 16.40 1,285 -0.10(-0.61%)
Nov 04, 2016 16.50 16.50 16.50 16.50 3,100 +0.00(+0.00%)
Nov 03, 2016 16.60 16.60 16.50 16.50 650 +0.00(+0.00%)
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.