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 30, 2020 14.62 14.62 14.30 14.50 900 +0.00(+0.00%)
Oct 29, 2020 14.35 14.50 14.35 14.50 2,291 -0.32(-2.16%)
Oct 28, 2020 14.82 14.82 14.82 15 +0.00(+0.00%)
Oct 27, 2020 14.58 14.82 14.57 14.82 900 -0.28(-1.85%)
Oct 26, 2020 15.20 15.20 14.88 15.10 1,514 -0.35(-2.27%)
Oct 23, 2020 14.56 15.50 14.56 15.45 58,700 +0.25(+1.64%)
Oct 22, 2020 14.53 15.20 14.37 15.20 15,320 +0.67(+4.61%)
Oct 21, 2020 14.80 14.80 14.53 14.53 35,835 -0.47(-3.13%)
Oct 20, 2020 15.02 15.02 14.36 15.00 1,608 -0.25(-1.64%)
Oct 19, 2020 15.25 15.25 15.20 15.25 1,986 +0.06(+0.39%)
Oct 16, 2020 15.09 15.19 15.08 15.19 2,700 +0.26(+1.74%)
Oct 15, 2020 14.60 14.93 14.60 14.93 3,600 +0.43(+2.97%)
Oct 14, 2020 14.71 14.71 14.45 14.50 6,364 -0.48(-3.20%)
Oct 13, 2020 14.98 14.98 14.98 14.98 100 -0.12(-0.79%)
Oct 12, 2020 15.16 15.30 15.10 15.10 18,125 -0.06(-0.40%)
Oct 09, 2020 15.12 15.23 15.12 15.16 4,000 +0.05(+0.33%)
Oct 08, 2020 15.11 15.16 14.88 15.11 13,126 -0.04(-0.26%)
Oct 07, 2020 14.46 15.25 14.35 15.15 4,457 +0.57(+3.91%)
Oct 06, 2020 14.17 15.05 14.10 14.58 60,427 +0.38(+2.68%)
Oct 05, 2020 14.09 14.28 14.08 14.20 105,546 +0.22(+1.57%)
Oct 02, 2020 13.80 14.06 13.80 13.98 25,700 +0.13(+0.94%)
Sep 30, 2020 13.85 13.85 13.85 0 +0.32(+2.37%)
Sep 29, 2020 13.53 13.53 13.53 13.53 135 -0.07(-0.51%)
Sep 28, 2020 13.30 13.62 13.30 13.60 3,978 +0.40(+3.03%)
Sep 25, 2020 13.20 13.20 13.20 13.20 300 -0.05(-0.38%)
Sep 24, 2020 13.29 13.29 12.85 13.25 2,000 +0.51(+4.00%)
Sep 23, 2020 12.95 12.95 12.74 12.74 1,013 -0.26(-2.00%)
Sep 22, 2020 13.23 13.23 12.97 13.00 2,899 -0.65(-4.76%)
Sep 21, 2020 14.08 14.08 13.35 13.65 10,616 -0.53(-3.74%)
Sep 18, 2020 14.21 14.41 14.03 14.18 2,500 +0.12(+0.85%)
Sep 17, 2020 14.28 14.28 14.06 14.06 2,798 -0.34(-2.36%)
Sep 16, 2020 14.24 14.42 14.24 14.40 7,108 +0.22(+1.55%)
Sep 15, 2020 14.65 14.70 14.18 14.18 56,021 -0.37(-2.54%)
Sep 14, 2020 14.56 14.75 14.55 14.55 4,485 +0.10(+0.69%)
Sep 11, 2020 14.85 14.95 14.45 14.45 1,700 -0.25(-1.70%)
Sep 10, 2020 14.80 14.80 14.70 14.70 2,000 -0.24(-1.61%)
Sep 09, 2020 14.80 14.94 14.65 14.94 10,025 -0.01(-0.07%)
Sep 08, 2020 15.13 15.36 14.70 14.95 39,194 -0.45(-2.92%)
Sep 04, 2020 15.24 15.40 15.24 15.40 17,300 +0.30(+1.99%)
Sep 03, 2020 15.15 15.50 15.10 15.10 14,612 +0.02(+0.13%)
Sep 02, 2020 15.16 15.28 15.03 15.08 15,053 -0.22(-1.44%)
Sep 01, 2020 14.90 15.30 14.90 15.30 77,985 +0.40(+2.68%)
Aug 31, 2020 15.25 15.25 14.90 14.90 111,390 -0.49(-3.18%)
Aug 28, 2020 15.33 15.39 15.25 15.39 38,900 +0.14(+0.92%)
Aug 27, 2020 14.84 15.33 14.84 15.25 83,282 +0.41(+2.76%)
Aug 26, 2020 15.25 15.25 14.75 14.84 64,900 -0.41(-2.69%)
Aug 25, 2020 15.25 15.65 15.15 15.25 182,087 +0.00(+0.00%)
Aug 24, 2020 14.85 15.25 14.75 15.25 163,543 +0.35(+2.35%)
Aug 21, 2020 15.00 15.25 14.76 14.90 100,700 +2.16(+16.95%)
Aug 20, 2020 12.20 12.85 12.09 12.74 6,331 +0.69(+5.73%)
Aug 19, 2020 12.50 12.50 12.05 12.05 2,375 -0.60(-4.74%)
Aug 18, 2020 12.65 12.65 12.65 12.65 790 +0.00(+0.00%)
Aug 17, 2020 12.30 12.65 12.30 12.65 2,240 +0.31(+2.51%)
Aug 13, 2020 12.34 12.34 12.34 0 +0.10(+0.82%)
Aug 12, 2020 12.30 12.30 12.24 12.24 2,010 +0.00(+0.00%)
Aug 11, 2020 12.24 12.24 12.24 12.24 1,562 +0.00(+0.00%)
Aug 10, 2020 12.20 12.24 12.18 12.24 2,400 +0.01(+0.08%)
Aug 06, 2020 12.23 12.23 12.23 0 +0.00(+0.00%)
Aug 05, 2020 12.21 12.25 12.21 12.23 1,600 -0.01(-0.08%)
Aug 04, 2020 12.32 12.32 12.20 12.24 1,900 -0.11(-0.89%)
Aug 03, 2020 12.35 12.35 12.35 12.35 200 +0.00(+0.00%)
Jul 31, 2020 12.35 12.35 12.35 12.35 2,300 +0.05(+0.41%)
Jul 30, 2020 12.35 12.35 12.30 12.30 2,500 -0.08(-0.65%)
Jul 29, 2020 12.38 12.38 12.37 12.38 1,101 +0.01(+0.04%)
Jul 28, 2020 12.35 12.38 12.35 12.38 500 +0.03(+0.20%)
Jul 27, 2020 12.35 12.35 12.35 12.35 200 -0.02(-0.16%)
Jul 23, 2020 12.37 12.37 12.37 0 +0.02(+0.16%)
Jul 22, 2020 12.51 12.51 12.33 12.35 11,870 -0.16(-1.28%)
Jul 21, 2020 12.55 12.55 12.51 12.51 3,215 -0.04(-0.32%)
Jul 20, 2020 12.55 12.55 12.55 12.55 2,600 +0.00(+0.00%)
Jul 17, 2020 12.55 12.55 12.55 12.55 200 +0.00(+0.00%)
Jul 16, 2020 12.26 12.95 12.26 12.55 16,306 +0.05(+0.40%)
Jul 15, 2020 12.53 12.60 12.50 12.50 2,714 -0.05(-0.40%)
Jul 14, 2020 12.65 12.65 12.55 12.55 3,380 +0.24(+1.95%)
Jul 13, 2020 12.56 12.56 12.31 12.31 400 -0.24(-1.91%)
Jul 10, 2020 12.50 12.55 12.50 12.55 400 -0.34(-2.68%)
Jul 09, 2020 12.89 12.89 12.89 1 +0.00(+0.00%)
Jul 08, 2020 12.89 12.89 12.89 50 +0.00(+0.00%)
Jul 07, 2020 12.80 12.89 12.80 12.89 1,701 +0.39(+3.16%)
Jul 06, 2020 13.00 13.05 12.50 12.50 1,896 -0.30(-2.34%)
Jul 02, 2020 12.80 12.88 12.80 12.80 5,300 +0.00(+0.00%)
Jul 01, 2020 12.60 12.80 12.60 12.80 2,500 +0.30(+2.40%)
Jun 30, 2020 12.25 12.50 12.25 12.50 700 +0.40(+3.31%)
Jun 29, 2020 12.15 12.15 12.10 12.10 2,132 -0.02(-0.17%)
Jun 26, 2020 12.12 12.12 12.12 12.12 200 -0.03(-0.25%)
Jun 24, 2020 12.15 12.15 12.15 0 -0.10(-0.82%)
Jun 22, 2020 12.25 12.25 12.25 0 -0.05(-0.41%)
Jun 19, 2020 12.30 12.30 12.30 12.30 200 +0.00(+0.00%)
Jun 18, 2020 12.14 12.30 12.12 12.30 748 +0.18(+1.49%)
Jun 17, 2020 12.12 12.26 12.12 12.12 1,362 -0.06(-0.49%)
Jun 16, 2020 12.29 12.40 12.18 12.18 10,831 -0.06(-0.49%)
Jun 15, 2020 12.29 12.29 12.05 12.24 930 +0.24(+2.00%)
Jun 12, 2020 12.16 12.16 12.00 12.00 3,300 -0.16(-1.32%)
Jun 11, 2020 12.45 12.60 11.80 12.16 8,111 -0.49(-3.87%)
Jun 08, 2020 12.65 12.65 12.65 0 +0.05(+0.40%)
Jun 05, 2020 12.41 12.76 12.35 12.60 2,300 +0.31(+2.52%)
Jun 04, 2020 12.19 12.29 12.19 12.29 20,287 +0.24(+1.99%)
Jun 03, 2020 11.90 12.25 11.90 12.05 34,177 +0.20(+1.69%)
Jun 02, 2020 11.70 11.85 11.70 11.85 78,042 +0.07(+0.64%)
Jun 01, 2020 11.80 12.00 11.78 11.78 1,852 +0.12(+1.07%)
May 29, 2020 11.95 11.95 11.65 11.65 19,300 -0.30(-2.51%)
May 28, 2020 11.99 11.99 11.95 11.95 500 -0.04(-0.33%)
May 27, 2020 11.80 11.99 11.80 11.99 48,734 +0.38(+3.27%)
May 26, 2020 11.60 11.62 11.60 11.61 1,032 +0.11(+0.96%)
May 22, 2020 11.40 11.50 11.40 11.50 2,800 +0.08(+0.70%)
May 21, 2020 11.42 11.42 11.42 11.42 1,060 -0.08(-0.70%)
May 19, 2020 11.50 11.50 11.50 0 -0.30(-2.54%)
May 18, 2020 11.75 11.80 11.75 11.80 900 +0.20(+1.72%)
May 15, 2020 11.65 11.65 11.60 11.60 700 -0.15(-1.28%)
May 14, 2020 12.11 12.11 11.75 11.75 2,657 -0.35(-2.89%)
May 13, 2020 12.20 12.25 12.10 12.10 18,889 -0.15(-1.22%)
May 12, 2020 12.26 12.26 12.25 12.25 4,350 -0.09(-0.73%)
May 11, 2020 12.26 12.34 12.26 12.34 525 -0.01(-0.08%)
May 08, 2020 12.35 12.35 12.35 12.35 500 -0.05(-0.40%)
May 07, 2020 12.40 12.40 12.40 12.40 307 +0.00(+0.00%)
May 06, 2020 12.32 12.40 12.32 12.40 1,050 +0.08(+0.65%)
May 05, 2020 12.26 12.32 12.20 12.32 5,667 +0.12(+0.98%)
May 04, 2020 12.25 12.28 12.20 12.20 7,472 -0.05(-0.41%)
May 01, 2020 12.25 12.31 12.25 12.25 9,200 +0.00(+0.00%)
Apr 30, 2020 12.25 12.38 12.25 12.25 127,397 +0.05(+0.41%)
Apr 29, 2020 12.20 12.30 12.05 12.20 64,825 +0.00(+0.00%)
Apr 28, 2020 12.10 12.25 12.05 12.20 12,765 +0.20(+1.67%)
Apr 27, 2020 11.80 12.50 11.79 12.00 17,077 +0.21(+1.78%)
Apr 24, 2020 11.80 11.80 11.67 11.79 5,300 -0.21(-1.75%)
Apr 23, 2020 12.00 12.00 12.00 25 +0.00(+0.00%)
Apr 22, 2020 12.35 12.35 11.30 12.00 4,299 -0.55(-4.38%)
Apr 21, 2020 12.55 12.55 12.55 12.55 250 -0.20(-1.57%)
Apr 20, 2020 12.70 12.98 12.55 12.75 15,646 +0.25(+2.00%)
Apr 17, 2020 12.35 12.50 12.35 12.50 3,400 +0.01(+0.08%)
Apr 16, 2020 12.30 12.50 12.25 12.49 6,998 -0.01(-0.08%)
Apr 15, 2020 12.50 12.50 12.00 12.50 8,078 -0.20(-1.57%)
Apr 14, 2020 12.83 12.83 12.70 12.70 1,503 -0.25(-1.93%)
Apr 09, 2020 12.95 12.95 12.95 0 +0.55(+4.44%)
Apr 08, 2020 12.50 12.50 12.40 12.40 3,652 -0.09(-0.72%)
Apr 07, 2020 12.25 12.53 12.25 12.49 19,650 +0.29(+2.38%)
Apr 06, 2020 12.30 12.65 12.20 12.20 5,032 +0.05(+0.41%)
Apr 03, 2020 12.15 12.15 12.15 12.15 7,300 +0.00(+0.00%)
Apr 02, 2020 12.15 12.15 12.15 102 +0.00(+0.00%)
Apr 01, 2020 12.15 12.15 12.10 12.15 5,379 -0.11(-0.90%)
Mar 31, 2020 12.45 12.75 12.21 12.26 6,943 -0.19(-1.53%)
Mar 30, 2020 11.80 13.00 11.80 12.45 6,840 +0.75(+6.41%)
Mar 27, 2020 11.50 12.00 11.50 11.70 250,500 -0.05(-0.43%)
Mar 26, 2020 11.95 12.00 11.75 11.75 6,366 +0.75(+6.82%)
Mar 25, 2020 10.65 11.32 10.65 11.00 8,244 +0.26(+2.44%)
Mar 24, 2020 10.50 10.80 10.50 10.74 25,600 +0.38(+3.64%)
Mar 23, 2020 10.75 10.85 10.36 10.36 1,511 -0.54(-4.95%)
Mar 20, 2020 11.10 11.99 10.82 10.90 17,800 -0.21(-1.89%)
Mar 19, 2020 12.14 12.34 10.75 11.11 4,197 -1.23(-9.97%)
Mar 18, 2020 12.31 12.34 10.54 12.34 7,813 -0.36(-2.83%)
Mar 17, 2020 12.50 12.75 12.11 12.70 20,351 +0.59(+4.87%)
Mar 16, 2020 13.40 13.50 12.01 12.11 11,279 -1.89(-13.50%)
Mar 13, 2020 14.69 14.69 14.00 14.00 2,700 +0.60(+4.48%)
Mar 12, 2020 15.01 15.21 12.97 13.40 25,228 -1.82(-11.99%)
Mar 11, 2020 16.50 16.50 15.20 15.22 3,902 -0.78(-4.84%)
Mar 10, 2020 16.00 16.65 16.00 16.00 2,851 -0.50(-3.03%)
Mar 09, 2020 16.75 16.75 16.50 16.50 2,634 -0.25(-1.49%)
Mar 06, 2020 16.75 16.89 16.75 16.75 1,900 -0.23(-1.35%)
Mar 05, 2020 17.30 17.30 16.98 16.98 2,690 +0.03(+0.18%)
Mar 04, 2020 16.95 16.95 16.95 16.95 518 +0.05(+0.30%)
Mar 03, 2020 17.15 17.35 16.90 16.90 2,450 -0.25(-1.46%)
Mar 02, 2020 17.15 17.15 17.09 17.15 852 +0.00(+0.00%)
Feb 28, 2020 17.32 17.38 16.70 17.15 7,800 -0.17(-0.98%)
Feb 27, 2020 17.56 17.56 17.32 17.32 3,992 -0.28(-1.59%)
Feb 26, 2020 17.58 17.60 17.52 17.60 4,524 -0.08(-0.45%)
Feb 25, 2020 17.56 17.80 17.50 17.68 9,374 +0.03(+0.17%)
Feb 24, 2020 17.70 17.84 17.50 17.65 10,579 -0.12(-0.68%)
Feb 21, 2020 17.95 17.98 17.77 17.77 13,100 -0.19(-1.06%)
Feb 18, 2020 17.96 17.96 17.96 0 -0.04(-0.22%)
Feb 14, 2020 18.07 18.07 17.90 18.00 2,000 -0.09(-0.50%)
Feb 13, 2020 17.90 18.14 17.90 18.09 1,848 -0.05(-0.28%)
Feb 12, 2020 18.10 18.14 17.95 18.14 3,007 +0.00(+0.00%)
Feb 11, 2020 18.14 18.15 18.14 18.14 3,679 +0.02(+0.11%)
Feb 10, 2020 18.15 18.15 18.12 18.12 2,204 -0.03(-0.17%)
Feb 07, 2020 18.15 18.15 18.00 18.15 4,500 +0.03(+0.17%)
Feb 06, 2020 18.15 18.15 18.12 18.12 2,596 -0.03(-0.17%)
Feb 05, 2020 18.20 18.20 18.15 18.15 4,272 -0.05(-0.27%)
Feb 04, 2020 18.21 18.21 18.09 18.20 6,531 -0.05(-0.27%)
Feb 03, 2020 18.22 18.25 18.22 18.25 400 +0.00(+0.00%)
Jan 31, 2020 18.20 18.25 18.20 18.25 1,800 +0.05(+0.27%)
Jan 30, 2020 18.20 18.20 18.20 18.20 205 +0.00(+0.00%)
Jan 29, 2020 18.00 18.20 18.00 18.20 2,150 -0.20(-1.09%)
Jan 28, 2020 18.40 18.40 18.40 71 +0.00(+0.00%)
Jan 27, 2020 18.30 18.50 18.30 18.40 1,689 +0.05(+0.27%)
Jan 24, 2020 18.35 18.35 18.35 18.35 200 -0.05(-0.27%)
Jan 23, 2020 18.35 18.45 18.35 18.40 2,520 +0.13(+0.71%)
Jan 22, 2020 18.25 18.30 18.25 18.27 1,607 +0.35(+1.95%)
Jan 21, 2020 18.25 18.30 17.92 17.92 8,834 -0.38(-2.08%)
Jan 17, 2020 18.30 18.30 18.30 18.30 600 +0.00(+0.00%)
Jan 16, 2020 18.10 18.35 18.10 18.30 3,300 +0.20(+1.10%)
Jan 15, 2020 18.10 18.10 18.10 18.10 318 +0.19(+1.06%)
Jan 14, 2020 17.90 18.20 17.83 17.91 1,719 -0.19(-1.05%)
Jan 13, 2020 17.83 18.10 17.83 18.10 442 +0.10(+0.56%)
Jan 10, 2020 18.00 18.00 18.00 30 +0.00(+0.00%)
Jan 09, 2020 18.00 18.00 18.00 18.00 100 +0.18(+1.01%)
Jan 08, 2020 17.88 17.88 17.82 17.82 261 +0.00(+0.00%)
Jan 07, 2020 17.82 18.10 17.82 17.82 2,928 -0.08(-0.45%)
Jan 06, 2020 17.82 17.90 17.82 17.90 2,533 +0.02(+0.11%)
Jan 03, 2020 17.82 17.88 17.55 17.88 1,000 -0.02(-0.11%)
Jan 02, 2020 17.60 18.20 17.60 17.90 4,448 -0.30(-1.65%)
Dec 31, 2019 18.00 18.30 17.76 18.20 40,100 +0.44(+2.48%)
Dec 27, 2019 17.76 17.76 17.76 0 -0.26(-1.44%)
Dec 26, 2019 17.85 18.02 17.85 18.02 4,260 +0.02(+0.11%)
Dec 24, 2019 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Dec 23, 2019 18.00 18.00 18.00 50 +0.00(+0.00%)
Dec 19, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 18, 2019 18.00 18.00 18.00 18.00 100 +0.23(+1.29%)
Dec 17, 2019 17.76 17.77 17.76 17.77 1,001 +0.02(+0.11%)
Dec 16, 2019 17.75 18.00 17.73 17.75 2,139 +0.09(+0.51%)
Dec 13, 2019 17.75 17.75 17.66 17.66 400 +0.00(+0.00%)
Dec 12, 2019 17.70 17.71 17.55 17.66 1,445 -0.04(-0.23%)
Dec 11, 2019 17.75 17.75 17.70 17.70 1,030 +0.00(+0.00%)
Dec 10, 2019 17.66 17.70 17.66 17.70 900 +0.06(+0.34%)
Dec 09, 2019 17.64 17.70 17.64 17.64 3,030 -0.01(-0.06%)
Dec 06, 2019 17.70 17.70 17.65 17.65 1,500 +0.05(+0.28%)
Dec 05, 2019 17.65 17.65 17.52 17.60 370 +0.08(+0.46%)
Dec 04, 2019 17.60 17.60 17.52 17.52 1,640 -0.08(-0.45%)
Dec 03, 2019 17.65 17.65 17.56 17.60 1,700 -0.10(-0.56%)
Dec 02, 2019 17.70 17.70 17.68 17.70 406 +0.00(+0.00%)
Nov 29, 2019 17.70 17.75 17.65 17.70 3,800 +0.00(+0.00%)
Nov 27, 2019 17.50 17.75 17.50 17.70 11,700 +0.20(+1.14%)
Nov 26, 2019 18.20 18.45 17.49 17.50 20,913 -0.90(-4.89%)
Nov 25, 2019 18.00 18.40 18.00 18.40 940 +0.40(+2.22%)
Nov 22, 2019 17.90 18.00 17.75 18.00 700 +0.00(+0.00%)
Nov 21, 2019 18.23 18.23 18.00 18.00 300 +0.00(+0.00%)
Nov 20, 2019 18.00 18.00 18.00 18.00 300 -0.05(-0.28%)
Nov 19, 2019 18.10 18.10 18.05 18.05 1,900 -0.10(-0.55%)
Nov 15, 2019 18.15 18.15 18.15 0 +0.20(+1.11%)
Nov 14, 2019 18.00 18.00 17.95 17.95 500 -0.15(-0.83%)
Nov 13, 2019 18.01 18.10 18.01 18.10 680 +0.09(+0.50%)
Nov 12, 2019 18.05 18.15 18.00 18.01 5,600 -0.24(-1.32%)
Nov 11, 2019 18.09 18.25 18.09 18.25 250 -0.05(-0.27%)
Nov 08, 2019 18.10 18.30 18.10 18.30 1,400 +0.15(+0.83%)
Nov 07, 2019 18.15 18.15 18.15 18.15 173 +0.05(+0.28%)
Nov 06, 2019 18.05 18.10 18.05 18.10 1,400 +0.10(+0.56%)
Nov 05, 2019 18.10 18.10 18.00 18.00 1,703 -0.05(-0.28%)
Nov 04, 2019 18.05 18.20 18.05 18.05 1,910 -0.30(-1.63%)
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.