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 (%)
Nov 28, 2018 21.90 21.90 21.90 0 +0.80(+3.79%)
Nov 27, 2018 21.25 21.25 21.10 21.10 1,150 -0.40(-1.86%)
Nov 26, 2018 21.15 21.50 21.10 21.50 3,528 +0.00(+0.00%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.30(+1.42%)
Nov 20, 2018 21.20 21.20 21.20 21.20 4,557 +0.00(+0.00%)
Nov 19, 2018 21.20 21.20 21.20 21.20 100 +0.25(+1.19%)
Nov 16, 2018 20.95 20.95 20.95 35 +0.00(+0.00%)
Nov 14, 2018 20.95 20.95 20.95 0 -0.20(-0.95%)
Nov 13, 2018 21.45 21.45 21.15 21.15 4,283 -0.25(-1.17%)
Nov 12, 2018 21.72 21.72 21.40 21.40 2,916 -0.38(-1.74%)
Nov 09, 2018 22.00 22.00 21.78 21.78 1,400 -0.17(-0.77%)
Nov 08, 2018 22.02 22.02 21.95 21.95 823 -0.10(-0.45%)
Nov 06, 2018 22.05 22.05 22.05 0 +0.28(+1.29%)
Nov 02, 2018 21.77 21.77 21.77 0 -0.01(-0.05%)
Nov 01, 2018 21.78 21.78 21.78 21.78 1,260 -0.37(-1.67%)
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%)
Aug 01, 2018 20.30 20.30 20.30 20.30 600 +0.00(+0.00%)
Jul 31, 2018 44 +0.00(+0.00%)
Jul 30, 2018 20.25 20.25 20.25 20.25 1,500 +0.00(+0.00%)
Jul 27, 2018 20.35 20.35 20.25 20.25 2,500 -0.05(-0.25%)
Jul 26, 2018 20.75 20.75 20.30 20.30 7,145 -0.15(-0.73%)
Jul 25, 2018 20.75 20.75 20.45 20.45 1,396 -0.34(-1.64%)
Jul 24, 2018 20.75 20.79 20.48 20.79 2,593 +0.04(+0.19%)
Jul 23, 2018 20.30 20.75 20.30 20.75 4,300 +0.55(+2.72%)
Jul 19, 2018 20.20 20.20 20.20 0 +0.05(+0.25%)
Jul 18, 2018 20.11 20.15 20.09 20.15 2,000 -0.05(-0.25%)
Jul 17, 2018 20.15 20.20 20.11 20.20 1,260 -0.10(-0.49%)
Jul 16, 2018 20.30 20.30 20.30 20.30 612 +0.10(+0.50%)
Jul 13, 2018 20.30 20.30 20.20 20.20 2,900 -0.05(-0.25%)
Jul 12, 2018 20.25 20.25 20.08 20.25 1,004 +0.00(+0.00%)
Jul 11, 2018 20.05 20.25 20.05 20.25 1,995 +0.00(+0.00%)
Jul 09, 2018 20.25 20.25 20.25 96 +0.05(+0.25%)
Jul 06, 2018 20.15 20.20 20.15 20.20 1,903 +0.05(+0.25%)
Jul 05, 2018 20.20 20.20 20.15 20.15 700 -0.10(-0.49%)
Jul 03, 2018 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 29, 2018 20.25 20.25 20.25 0 +0.20(+1.00%)
Jun 28, 2018 20.15 20.25 20.05 20.05 2,200 -0.02(-0.10%)
Jun 27, 2018 20.07 20.07 20.07 20.07 132 -0.08(-0.40%)
Jun 26, 2018 20.10 20.15 20.10 20.15 1,088 +0.05(+0.25%)
Jun 21, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
Jun 20, 2018 20.13 20.13 20.03 20.10 4,050 -0.08(-0.40%)
Jun 19, 2018 20.25 20.25 20.18 20.18 1,090 -0.07(-0.35%)
Jun 18, 2018 20.25 20.25 20.25 20.25 645 +0.00(+0.00%)
Jun 15, 2018 20.21 20.18 20.25 4,220 +0.04(+0.20%)
Jun 13, 2018 20.21 20.21 20.21 0 -0.09(-0.44%)
Jun 12, 2018 20.30 20.30 20.30 20.30 1,189 +0.10(+0.50%)
Jun 11, 2018 20.30 20.30 20.20 20.20 340 -0.10(-0.49%)
Jun 08, 2018 20.30 20.30 20.30 20.30 336 +0.05(+0.25%)
Jun 07, 2018 20.25 20.25 20.25 20.25 600 +0.13(+0.64%)
Jun 05, 2018 20.12 20.12 20.12 45 -0.13(-0.64%)
Jun 04, 2018 20.20 20.25 20.20 20.25 409 +0.15(+0.75%)
Jun 01, 2018 20.10 20.10 20.10 20.10 650 -0.10(-0.50%)
May 31, 2018 20.15 20.20 20.10 20.20 1,695 +0.00(+0.00%)
May 30, 2018 20.20 20.20 20.20 20.20 257 -0.05(-0.25%)
May 29, 2018 20.03 20.30 20.03 20.25 5,557 +0.16(+0.80%)
May 25, 2018 20.09 20.09 20.09 0 +0.06(+0.30%)
May 22, 2018 20.03 20.03 20.03 0 -0.07(-0.35%)
May 21, 2018 20.10 20.10 20.03 20.10 2,750 +0.00(+0.00%)
May 17, 2018 20.10 20.10 20.10 50 +0.08(+0.40%)
May 16, 2018 20.02 20.02 20.02 20.02 2,800 -0.08(-0.40%)
May 15, 2018 20.10 20.10 20.00 20.10 4,500 -0.05(-0.25%)
May 14, 2018 20.15 20.15 20.15 20.15 859 +0.10(+0.50%)
May 11, 2018 20.05 20.05 20.05 20.05 1,090 -0.05(-0.25%)
May 10, 2018 19.95 20.10 19.95 20.10 2,858 +0.05(+0.25%)
May 09, 2018 20.05 20.05 20.05 20.05 100 +0.09(+0.45%)
May 08, 2018 19.96 19.96 19.96 19.96 1,821 +0.05(+0.25%)
May 07, 2018 20.01 20.01 19.91 19.91 1,250 -0.23(-1.14%)
May 04, 2018 20.14 20.14 20.14 20.14 100 +0.04(+0.20%)
May 03, 2018 20.05 20.10 20.05 20.10 2,028 +0.01(+0.05%)
May 02, 2018 20.09 20.09 20.09 20.09 1,000 +0.08(+0.40%)
May 01, 2018 20.01 20.01 20.01 20.01 300 -0.09(-0.45%)
Apr 30, 2018 20.02 20.10 20.01 20.10 1,705 -0.01(-0.05%)
Apr 26, 2018 20.11 20.11 20.11 1 +0.09(+0.45%)
Apr 25, 2018 20.02 20.02 20.02 20.02 200 -0.13(-0.65%)
Apr 24, 2018 20.10 20.18 20.10 20.15 6,193 +0.14(+0.70%)
Apr 23, 2018 20.05 20.05 20.01 20.01 5,406 -0.34(-1.67%)
Apr 20, 2018 20.06 20.35 20.05 20.35 700 +0.30(+1.50%)
Apr 19, 2018 20.30 20.35 20.05 20.05 2,800 -0.25(-1.23%)
Apr 18, 2018 20.00 20.30 20.00 20.30 4,340 +0.15(+0.74%)
Apr 17, 2018 20.02 20.15 20.00 20.15 780 +0.10(+0.50%)
Apr 16, 2018 20.15 20.15 20.05 20.05 650 +0.03(+0.15%)
Apr 13, 2018 20.15 20.15 20.01 20.02 521 +0.01(+0.05%)
Apr 11, 2018 20.01 20.01 20.01 0 +0.01(+0.05%)
Apr 09, 2018 20.00 20.00 20.00 88 +0.00(+0.00%)
Apr 06, 2018 20.05 20.05 20.00 20.00 1,365 -0.05(-0.25%)
Apr 05, 2018 20.10 20.10 20.01 20.05 1,575 +0.05(+0.25%)
Apr 04, 2018 20.26 20.26 19.91 20.00 13,485 -0.26(-1.28%)
Apr 03, 2018 20.30 20.39 20.26 20.26 6,101 -0.09(-0.44%)
Apr 02, 2018 20.26 20.35 20.26 20.35 10,201 +0.05(+0.25%)
Mar 28, 2018 20.30 20.30 20.30 0 +0.05(+0.25%)
Mar 27, 2018 20.35 20.35 20.25 20.25 2,390 -0.10(-0.49%)
Mar 23, 2018 20.35 20.35 20.35 20 +0.00(+0.00%)
Mar 22, 2018 20.35 20.35 20.35 20.35 394 +0.08(+0.39%)
Mar 21, 2018 20.25 20.27 20.25 20.27 701 -0.03(-0.15%)
Mar 20, 2018 20.30 20.30 20.25 20.30 2,746 +0.01(+0.05%)
Mar 19, 2018 20.29 20.29 20.29 20.29 663 -0.01(-0.05%)
Mar 16, 2018 20.32 20.32 20.30 20.30 860 -0.04(-0.20%)
Mar 15, 2018 20.34 20.34 20.34 20.34 1,094 +0.09(+0.44%)
Mar 14, 2018 20.29 20.29 20.25 20.25 4,050 -0.05(-0.25%)
Mar 13, 2018 20.34 20.34 20.30 20.30 700 +0.00(+0.00%)
Mar 12, 2018 20.30 20.30 20.30 20.30 900 +0.00(+0.00%)
Mar 09, 2018 20.38 20.38 20.30 20.30 1,000 +0.05(+0.25%)
Mar 08, 2018 20.28 20.38 20.25 20.25 2,250 +0.00(+0.00%)
Mar 07, 2018 20.37 20.40 20.25 20.25 2,880 -0.15(-0.74%)
Mar 06, 2018 20.25 20.40 20.25 20.40 3,878 +0.16(+0.79%)
Mar 05, 2018 20.20 20.25 20.20 20.24 861 +0.04(+0.20%)
Mar 02, 2018 20.19 20.20 20.19 20.20 950 +0.05(+0.25%)
Mar 01, 2018 20.20 20.20 20.15 20.15 2,668 -0.05(-0.25%)
Feb 28, 2018 20.29 20.29 20.15 20.20 1,500 +0.05(+0.25%)
Feb 27, 2018 20.15 20.24 20.15 20.15 3,296 +0.05(+0.25%)
Feb 26, 2018 20.15 20.15 20.10 20.10 2,673 -0.05(-0.25%)
Feb 23, 2018 20.10 20.15 20.10 20.15 16,183 +0.10(+0.50%)
Feb 22, 2018 20.25 20.25 20.05 20.05 10,627 -0.15(-0.74%)
Feb 21, 2018 20.25 20.25 20.20 20.20 661 -0.05(-0.25%)
Feb 20, 2018 20.20 20.25 20.10 20.25 2,051 -0.17(-0.83%)
Feb 16, 2018 20.42 20.42 20.42 0 +0.04(+0.20%)
Feb 15, 2018 20.38 20.38 20.38 20.38 300 +0.04(+0.20%)
Feb 12, 2018 20.34 20.34 20.34 0 +0.32(+1.60%)
Feb 09, 2018 20.40 20.40 20.02 20.02 4,785 -0.38(-1.86%)
Feb 08, 2018 20.40 20.40 20.40 20.40 200 -0.10(-0.49%)
Feb 07, 2018 20.50 20.50 20.50 20.50 100 -0.10(-0.49%)
Feb 06, 2018 20.45 20.60 20.45 20.60 1,600 +0.00(+0.00%)
Feb 05, 2018 20.35 20.60 20.35 20.60 903 +0.35(+1.73%)
Feb 02, 2018 20.50 20.50 20.25 20.25 1,491 -0.25(-1.22%)
Feb 01, 2018 20.55 20.55 20.50 20.50 980 -0.16(-0.77%)
Jan 31, 2018 20.66 20.66 20.66 20.66 349 -0.06(-0.29%)
Jan 30, 2018 20.69 20.72 20.69 20.72 1,160 +0.07(+0.34%)
Jan 29, 2018 20.75 20.75 20.65 20.65 293 -0.14(-0.67%)
Jan 26, 2018 20.79 20.79 20.79 20.79 300 +0.09(+0.43%)
Jan 24, 2018 20.70 20.70 20.70 0 +0.10(+0.49%)
Jan 23, 2018 20.60 20.60 20.60 20.60 132 +0.00(+0.00%)
Jan 19, 2018 20.60 20.60 20.60 48 +0.10(+0.49%)
Jan 18, 2018 20.50 20.50 20.50 20.50 450 -0.25(-1.20%)
Jan 17, 2018 20.50 20.75 20.20 20.75 2,495 -0.04(-0.19%)
Jan 16, 2018 20.40 20.79 20.40 20.79 745 +0.04(+0.19%)
Jan 12, 2018 20.75 20.75 20.75 0 +0.01(+0.05%)
Jan 11, 2018 20.60 20.74 20.60 20.74 650 +0.14(+0.68%)
Jan 10, 2018 20.65 20.65 20.60 20.60 354 -0.40(-1.90%)
Jan 08, 2018 21.00 21.00 21.00 0 +0.02(+0.10%)
Jan 05, 2018 20.64 20.98 20.64 20.98 5,700 +0.38(+1.84%)
Jan 04, 2018 20.40 20.60 20.40 20.60 3,620 +0.10(+0.49%)
Jan 03, 2018 20.30 20.50 20.01 20.50 53,663 +0.10(+0.49%)
Jan 02, 2018 20.30 20.40 20.20 20.40 8,146 +0.05(+0.25%)
Dec 28, 2017 20.35 20.35 20.35 0 +0.10(+0.49%)
Dec 27, 2017 20.37 20.37 20.25 20.25 8,362 +0.00(+0.00%)
Dec 26, 2017 20.25 20.25 20.25 20.25 400 +0.00(+0.00%)
Dec 21, 2017 20.25 20.25 20.25 0 -0.24(-1.17%)
Dec 20, 2017 20.25 20.49 20.25 20.49 665 +0.44(+2.19%)
Dec 19, 2017 20.59 20.59 20.05 20.05 7,942 -0.55(-2.67%)
Dec 18, 2017 20.60 20.60 20.60 20.60 292 +0.07(+0.34%)
Dec 15, 2017 20.55 20.60 20.40 20.53 7,791 +0.13(+0.64%)
Dec 14, 2017 20.25 20.40 20.25 20.40 546 -0.07(-0.34%)
Dec 13, 2017 20.22 20.47 20.22 20.47 1,039 +0.32(+1.59%)
Dec 12, 2017 20.20 20.22 20.15 20.15 12,942 +0.05(+0.25%)
Dec 11, 2017 20.20 20.22 20.10 20.10 6,747 -0.12(-0.59%)
Dec 08, 2017 20.22 20.22 20.22 20.22 800 +0.00(+0.00%)
Dec 06, 2017 20.22 20.22 20.22 0 -0.01(-0.05%)
Dec 05, 2017 20.11 20.23 20.11 20.23 550 +0.18(+0.90%)
Dec 04, 2017 20.10 20.10 20.05 20.05 15,834 -0.10(-0.50%)
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.