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 29, 2016 17.80 17.80 17.80 18 +0.10(+0.56%)
Dec 28, 2016 17.70 17.70 17.70 17.70 391 -0.05(-0.28%)
Dec 27, 2016 17.75 17.75 17.75 17.75 500 +0.05(+0.28%)
Dec 23, 2016 17.70 17.70 17.70 0 -0.10(-0.56%)
Dec 22, 2016 17.79 17.80 17.79 17.80 391 +0.01(+0.06%)
Dec 21, 2016 17.79 17.79 17.79 17.79 200 +0.09(+0.51%)
Dec 19, 2016 17.70 17.70 17.70 0 -0.15(-0.84%)
Dec 16, 2016 17.85 17.85 17.85 17.85 455 +0.35(+2.00%)
Dec 15, 2016 17.50 17.50 17.50 17.50 165 -0.40(-2.23%)
Dec 14, 2016 17.50 17.90 17.50 17.90 719 +0.40(+2.29%)
Dec 13, 2016 17.50 17.50 17.50 17.50 200 +0.05(+0.29%)
Dec 12, 2016 17.40 17.45 17.40 17.45 1,280 +0.05(+0.29%)
Dec 09, 2016 17.30 17.40 17.30 17.40 1,300 +0.15(+0.87%)
Dec 08, 2016 17.25 17.25 17.25 17.25 400 +0.25(+1.47%)
Dec 07, 2016 17.12 17.12 17.00 17.00 1,416 -0.40(-2.30%)
Nov 30, 2016 17.40 17.40 17.40 40 +0.30(+1.75%)
Nov 29, 2016 17.05 17.10 17.05 17.10 3,081 +0.00(+0.00%)
Nov 28, 2016 17.10 17.10 17.10 17.10 1,000 +0.00(+0.00%)
Nov 23, 2016 17.10 17.10 17.10 0 -0.10(-0.58%)
Nov 22, 2016 17.20 17.20 17.20 17.20 400 +0.05(+0.29%)
Nov 21, 2016 17.15 17.15 17.15 17.15 300 +0.15(+0.88%)
Nov 17, 2016 17.00 17.00 17.00 0 -0.05(-0.29%)
Nov 16, 2016 17.05 17.05 17.05 17.05 2,360 +0.02(+0.12%)
Nov 15, 2016 16.95 17.03 16.95 17.03 3,779 +0.13(+0.77%)
Nov 14, 2016 16.90 16.90 16.90 16.90 400 +0.10(+0.60%)
Nov 11, 2016 16.80 16.80 16.80 16.80 432 +0.05(+0.30%)
Nov 10, 2016 16.70 16.75 16.70 16.75 1,100 +0.10(+0.60%)
Nov 09, 2016 16.30 16.65 16.30 16.65 3,547 +0.25(+1.52%)
Nov 08, 2016 16.40 16.40 16.40 16.40 100 +0.00(+0.00%)
Nov 07, 2016 16.50 16.55 16.40 16.40 1,285 -0.10(-0.61%)
Nov 04, 2016 16.50 16.50 16.50 16.50 3,100 +0.00(+0.00%)
Nov 03, 2016 16.60 16.60 16.50 16.50 650 +0.00(+0.00%)
Nov 02, 2016 16.50 16.50 16.50 16.50 200 -0.20(-1.20%)
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%)
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.