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, 2018 22.15 22.15 22.15 22.15 500 -0.05(-0.23%)
Oct 30, 2018 22.20 22.20 22.20 22.20 100 +0.45(+2.07%)
Oct 29, 2018 21.75 22.25 21.75 21.75 750 +0.50(+2.35%)
Oct 26, 2018 22.26 22.26 21.15 21.25 4,000 -1.52(-6.68%)
Oct 25, 2018 22.77 22.77 22.77 22.77 878 +0.27(+1.20%)
Oct 24, 2018 22.50 22.76 22.25 22.50 1,900 +0.05(+0.22%)
Oct 23, 2018 22.45 22.45 22.45 100 +0.00(+0.00%)
Oct 22, 2018 22.45 22.45 22.45 22.45 250 +0.00(+0.00%)
Oct 19, 2018 22.45 22.45 22.45 22.45 100 +0.10(+0.45%)
Oct 18, 2018 22.35 22.35 22.35 22.35 100 +0.01(+0.02%)
Oct 17, 2018 22.34 22.34 22.34 72 +0.00(+0.00%)
Oct 16, 2018 22.34 22.34 22.34 22.34 100 +0.16(+0.74%)
Oct 12, 2018 22.18 22.18 22.18 0 -0.07(-0.31%)
Oct 11, 2018 22.49 22.49 22.25 22.25 3,600 +0.10(+0.45%)
Oct 10, 2018 22.83 22.83 22.15 22.15 4,456 -0.85(-3.70%)
Oct 05, 2018 23.00 23.00 23.00 0 +0.20(+0.88%)
Oct 03, 2018 22.80 22.80 22.80 0 +0.05(+0.22%)
Oct 02, 2018 22.75 22.75 22.75 22.75 500 +0.00(+0.00%)
Oct 01, 2018 22.75 22.75 22.75 22.75 400 +0.10(+0.44%)
Sep 27, 2018 22.65 22.65 22.65 0 -0.65(-2.79%)
Sep 26, 2018 24.00 24.00 23.30 23.30 5,307 -0.21(-0.89%)
Sep 25, 2018 24.50 24.50 23.51 23.51 1,429 -0.49(-2.04%)
Sep 24, 2018 24.00 24.00 24.00 24.00 172 +0.00(+0.00%)
Sep 21, 2018 23.85 24.00 23.84 24.00 2,600 +0.15(+0.63%)
Sep 20, 2018 23.85 23.85 23.85 23.85 400 -0.09(-0.38%)
Sep 19, 2018 23.95 23.95 23.94 23.94 300 +0.19(+0.80%)
Sep 18, 2018 23.75 23.75 23.75 14 +0.00(+0.00%)
Sep 17, 2018 23.75 23.75 23.75 72 +0.00(+0.00%)
Sep 14, 2018 24.00 24.50 23.30 23.75 2,700 +0.30(+1.28%)
Sep 13, 2018 23.50 23.50 23.45 23.45 1,000 -0.05(-0.21%)
Sep 12, 2018 24.10 24.10 23.40 23.50 1,765 -0.55(-2.29%)
Sep 11, 2018 23.50 24.05 23.40 24.05 4,701 +0.55(+2.34%)
Sep 10, 2018 23.97 23.97 23.50 23.50 1,851 -0.25(-1.05%)
Sep 07, 2018 23.45 23.75 23.45 23.75 700 +0.00(+0.00%)
Sep 06, 2018 23.74 23.75 23.74 23.75 258 +0.25(+1.06%)
Sep 05, 2018 23.00 23.50 23.00 23.50 2,148 +0.60(+2.62%)
Sep 04, 2018 23.25 23.25 22.90 22.90 861 -0.10(-0.43%)
Aug 31, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 30, 2018 22.99 23.25 22.99 23.00 1,100 +0.00(+0.00%)
Aug 29, 2018 23.00 23.00 23.00 23.00 445 -0.44(-1.88%)
Aug 28, 2018 23.50 23.50 22.96 23.44 1,969 -0.31(-1.31%)
Aug 27, 2018 23.75 23.75 23.75 23.75 100 -0.03(-0.13%)
Aug 23, 2018 23.78 23.78 23.78 0 +0.70(+3.03%)
Aug 22, 2018 23.90 23.90 23.08 23.08 7,568 -0.80(-3.35%)
Aug 21, 2018 23.90 23.90 23.88 23.88 1,402 -0.12(-0.50%)
Aug 20, 2018 23.45 24.00 23.45 24.00 1,845 +0.25(+1.05%)
Aug 17, 2018 22.95 23.75 22.95 23.75 3,600 +1.00(+4.40%)
Aug 16, 2018 22.60 22.75 22.60 22.75 2,053 +0.75(+3.41%)
Aug 15, 2018 22.35 22.35 22.00 22.00 1,664 -0.75(-3.30%)
Aug 14, 2018 21.75 22.75 21.45 22.75 3,695 +1.25(+5.81%)
Aug 13, 2018 20.87 21.50 20.87 21.50 13,945 +0.70(+3.37%)
Aug 10, 2018 20.95 20.95 20.80 20.80 1,200 -0.10(-0.48%)
Aug 09, 2018 20.75 20.99 20.70 20.90 7,560 +0.20(+0.97%)
Aug 08, 2018 20.70 20.70 20.70 20.70 528 -0.17(-0.81%)
Aug 07, 2018 20.90 20.90 20.87 20.87 1,700 +0.01(+0.05%)
Aug 06, 2018 20.86 20.86 20.86 34 +0.00(+0.00%)
Aug 03, 2018 20.75 20.95 20.75 20.86 1,100 +0.11(+0.53%)
Aug 02, 2018 20.35 20.75 20.35 20.75 5,360 +0.45(+2.22%)
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.