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%)
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.