Skip to main content

Seacoast Banking Cp (NQ: SBCF )

22.34 -0.44 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.99 34.42 33.84 34.28 613,815 -0.14(-0.41%)
Feb 25, 2022 33.54 34.76 33.85 34.42 601,176 +1.21(+3.63%)
Feb 24, 2022 33.06 33.34 32.37 33.22 308,960 -0.86(-2.53%)
Feb 23, 2022 34.89 35.18 33.82 34.08 263,839 -0.65(-1.89%)
Feb 22, 2022 34.81 35.12 34.48 34.73 247,794 -0.07(-0.21%)
Feb 18, 2022 34.81 0 +0.41(+1.20%)
Feb 17, 2022 35.14 35.17 34.24 34.39 187,797 -1.07(-3.01%)
Feb 16, 2022 35.18 35.60 34.64 35.46 173,409 +0.22(+0.61%)
Feb 15, 2022 34.94 35.50 34.76 35.25 346,535 +0.63(+1.81%)
Feb 14, 2022 34.77 34.97 34.30 34.62 329,837 +0.03(+0.08%)
Feb 11, 2022 34.76 35.55 34.32 34.59 396,034 -0.25(-0.72%)
Feb 10, 2022 34.99 35.43 34.68 34.84 305,270 -0.16(-0.45%)
Feb 09, 2022 35.26 35.52 34.59 35.00 397,281 -0.36(-1.03%)
Feb 08, 2022 34.77 35.55 34.15 35.37 619,345 +1.47(+4.33%)
Feb 07, 2022 33.59 34.10 33.13 33.90 238,388 +0.36(+1.06%)
Feb 04, 2022 33.49 33.82 33.17 33.54 354,609 +0.07(+0.22%)
Feb 03, 2022 33.92 33.32 33.47 341,869 -0.45(-1.32%)
Feb 02, 2022 34.16 34.31 33.69 33.92 349,034 -0.29(-0.85%)
Feb 01, 2022 34.04 34.25 33.50 34.21 263,361 +0.07(+0.19%)
Jan 31, 2022 33.93 33.52 34.14 331,754 -0.18(-0.52%)
Jan 28, 2022 34.56 35.51 33.29 34.32 347,952 +0.02(+0.05%)
Jan 27, 2022 35.17 35.96 34.08 34.30 297,299 -0.80(-2.27%)
Jan 26, 2022 35.54 36.24 34.93 35.10 331,312 -0.19(-0.53%)
Jan 25, 2022 35.12 35.49 34.07 35.28 522,718 +0.01(+0.03%)
Jan 24, 2022 34.24 35.40 34.17 35.27 542,293 +0.52(+1.51%)
Jan 21, 2022 34.40 35.34 34.30 34.75 672,774 +0.07(+0.22%)
Jan 20, 2022 34.94 35.79 34.47 34.68 507,871 -0.29(-0.83%)
Jan 19, 2022 35.97 35.97 34.88 34.97 367,178 -1.21(-3.34%)
Jan 18, 2022 36.12 36.77 35.01 36.17 566,510 -0.45(-1.23%)
Jan 14, 2022 36.62 0 +0.83(+2.33%)
Jan 13, 2022 35.26 36.01 35.15 35.79 292,597 +0.52(+1.49%)
Jan 12, 2022 35.56 35.63 35.13 35.26 341,624 -0.18(-0.50%)
Jan 11, 2022 35.96 36.16 35.06 35.44 203,863 -0.41(-1.15%)
Jan 10, 2022 36.05 36.11 35.45 35.85 429,521 +0.16(+0.45%)
Jan 07, 2022 35.37 35.89 35.00 35.69 265,466 +0.39(+1.11%)
Jan 06, 2022 34.17 35.55 34.06 35.30 245,937 +1.56(+4.63%)
Jan 05, 2022 34.24 34.63 33.74 33.74 177,141 -0.43(-1.26%)
Jan 04, 2022 33.81 34.86 33.78 34.17 228,573 +0.58(+1.73%)
Jan 03, 2022 33.59 34.21 33.02 33.59 203,092 +0.49(+1.47%)
Dec 31, 2021 32.68 33.16 32.58 33.10 220,937 +0.43(+1.32%)
Dec 30, 2021 33.09 33.66 32.62 32.67 151,927 -0.34(-1.02%)
Dec 29, 2021 32.94 33.17 32.09 33.01 127,415 +0.04(+0.11%)
Dec 28, 2021 32.59 33.07 30.73 32.97 154,331 +0.37(+1.15%)
Dec 27, 2021 32.35 32.63 31.97 32.60 166,931 +0.29(+0.90%)
Dec 23, 2021 32.34 32.69 32.24 32.31 114,226 +0.22(+0.67%)
Dec 22, 2021 31.67 32.20 31.19 32.09 191,060 +0.13(+0.41%)
Dec 21, 2021 31.76 32.33 31.55 31.96 195,465 +0.63(+2.00%)
Dec 20, 2021 30.93 31.43 30.33 31.34 429,367 +0.20(+0.63%)
Dec 17, 2021 31.49 31.99 30.29 31.14 2,224,368 -0.61(-1.92%)
Dec 16, 2021 31.72 32.28 31.35 31.75 333,666 +0.54(+1.74%)
Dec 15, 2021 31.82 32.06 31.06 31.20 745,187 -0.46(-1.45%)
Dec 14, 2021 31.19 32.14 31.19 31.66 220,153 +0.51(+1.62%)
Dec 13, 2021 31.83 31.98 31.14 31.16 202,692 -0.91(-2.85%)
Dec 10, 2021 32.06 32.15 31.45 32.07 130,246 +0.20(+0.61%)
Dec 09, 2021 32.13 32.45 31.88 31.88 131,338 -0.56(-1.72%)
Dec 08, 2021 32.82 32.98 32.29 32.43 159,343 -0.30(-0.91%)
Dec 07, 2021 33.07 33.52 32.54 32.73 299,710 -0.26(-0.79%)
Dec 06, 2021 32.80 33.49 32.77 32.99 439,248 +0.57(+1.75%)
Dec 03, 2021 33.30 33.30 32.16 32.43 264,426 -0.59(-1.78%)
Dec 02, 2021 31.67 33.16 31.40 33.01 317,390 +1.68(+5.35%)
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.