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 (%)
Dec 31, 2018 20.50 20.50 20.50 20.50 100 -0.50(-2.38%)
Dec 28, 2018 20.23 21.10 20.04 21.00 2,800 +1.05(+5.26%)
Dec 27, 2018 19.96 19.96 19.95 19.95 9,701 +0.00(+0.00%)
Dec 26, 2018 19.96 19.96 19.95 19.95 3,408 -0.08(-0.40%)
Dec 24, 2018 20.50 20.50 19.85 20.03 2,100 -0.47(-2.29%)
Dec 21, 2018 20.30 20.50 20.30 20.50 101,700 -0.50(-2.38%)
Dec 20, 2018 21.00 21.00 21.00 104 +0.00(+0.00%)
Dec 18, 2018 21.00 21.00 21.00 0 +0.25(+1.20%)
Dec 14, 2018 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 13, 2018 20.66 20.91 20.20 20.75 2,010 -0.16(-0.77%)
Dec 12, 2018 20.95 20.99 20.91 20.91 7,142 +0.00(+0.00%)
Dec 11, 2018 20.90 20.91 20.75 20.91 310 -0.04(-0.19%)
Dec 10, 2018 20.95 20.96 20.95 20.95 7,548 +0.00(+0.00%)
Dec 07, 2018 20.97 20.97 20.95 20.95 3,000 -0.06(-0.29%)
Dec 06, 2018 21.02 21.03 21.00 21.01 6,434 -0.11(-0.52%)
Dec 04, 2018 21.13 21.15 21.12 21.12 10,500 -0.38(-1.77%)
Dec 03, 2018 21.85 21.85 21.50 21.50 288 -0.40(-1.83%)
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%)
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.