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 (%)
Feb 28, 2020 17.32 17.38 16.70 17.15 7,800 -0.17(-0.98%)
Feb 27, 2020 17.56 17.56 17.32 17.32 3,992 -0.28(-1.59%)
Feb 26, 2020 17.58 17.60 17.52 17.60 4,524 -0.08(-0.45%)
Feb 25, 2020 17.56 17.80 17.50 17.68 9,374 +0.03(+0.17%)
Feb 24, 2020 17.70 17.84 17.50 17.65 10,579 -0.12(-0.68%)
Feb 21, 2020 17.95 17.98 17.77 17.77 13,100 -0.19(-1.06%)
Feb 18, 2020 17.96 17.96 17.96 0 -0.04(-0.22%)
Feb 14, 2020 18.07 18.07 17.90 18.00 2,000 -0.09(-0.50%)
Feb 13, 2020 17.90 18.14 17.90 18.09 1,848 -0.05(-0.28%)
Feb 12, 2020 18.10 18.14 17.95 18.14 3,007 +0.00(+0.00%)
Feb 11, 2020 18.14 18.15 18.14 18.14 3,679 +0.02(+0.11%)
Feb 10, 2020 18.15 18.15 18.12 18.12 2,204 -0.03(-0.17%)
Feb 07, 2020 18.15 18.15 18.00 18.15 4,500 +0.03(+0.17%)
Feb 06, 2020 18.15 18.15 18.12 18.12 2,596 -0.03(-0.17%)
Feb 05, 2020 18.20 18.20 18.15 18.15 4,272 -0.05(-0.27%)
Feb 04, 2020 18.21 18.21 18.09 18.20 6,531 -0.05(-0.27%)
Feb 03, 2020 18.22 18.25 18.22 18.25 400 +0.00(+0.00%)
Jan 31, 2020 18.20 18.25 18.20 18.25 1,800 +0.05(+0.27%)
Jan 30, 2020 18.20 18.20 18.20 18.20 205 +0.00(+0.00%)
Jan 29, 2020 18.00 18.20 18.00 18.20 2,150 -0.20(-1.09%)
Jan 28, 2020 18.40 18.40 18.40 71 +0.00(+0.00%)
Jan 27, 2020 18.30 18.50 18.30 18.40 1,689 +0.05(+0.27%)
Jan 24, 2020 18.35 18.35 18.35 18.35 200 -0.05(-0.27%)
Jan 23, 2020 18.35 18.45 18.35 18.40 2,520 +0.13(+0.71%)
Jan 22, 2020 18.25 18.30 18.25 18.27 1,607 +0.35(+1.95%)
Jan 21, 2020 18.25 18.30 17.92 17.92 8,834 -0.38(-2.08%)
Jan 17, 2020 18.30 18.30 18.30 18.30 600 +0.00(+0.00%)
Jan 16, 2020 18.10 18.35 18.10 18.30 3,300 +0.20(+1.10%)
Jan 15, 2020 18.10 18.10 18.10 18.10 318 +0.19(+1.06%)
Jan 14, 2020 17.90 18.20 17.83 17.91 1,719 -0.19(-1.05%)
Jan 13, 2020 17.83 18.10 17.83 18.10 442 +0.10(+0.56%)
Jan 10, 2020 18.00 18.00 18.00 30 +0.00(+0.00%)
Jan 09, 2020 18.00 18.00 18.00 18.00 100 +0.18(+1.01%)
Jan 08, 2020 17.88 17.88 17.82 17.82 261 +0.00(+0.00%)
Jan 07, 2020 17.82 18.10 17.82 17.82 2,928 -0.08(-0.45%)
Jan 06, 2020 17.82 17.90 17.82 17.90 2,533 +0.02(+0.11%)
Jan 03, 2020 17.82 17.88 17.55 17.88 1,000 -0.02(-0.11%)
Jan 02, 2020 17.60 18.20 17.60 17.90 4,448 -0.30(-1.65%)
Dec 31, 2019 18.00 18.30 17.76 18.20 40,100 +0.44(+2.48%)
Dec 27, 2019 17.76 17.76 17.76 0 -0.26(-1.44%)
Dec 26, 2019 17.85 18.02 17.85 18.02 4,260 +0.02(+0.11%)
Dec 24, 2019 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Dec 23, 2019 18.00 18.00 18.00 50 +0.00(+0.00%)
Dec 19, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 18, 2019 18.00 18.00 18.00 18.00 100 +0.23(+1.29%)
Dec 17, 2019 17.76 17.77 17.76 17.77 1,001 +0.02(+0.11%)
Dec 16, 2019 17.75 18.00 17.73 17.75 2,139 +0.09(+0.51%)
Dec 13, 2019 17.75 17.75 17.66 17.66 400 +0.00(+0.00%)
Dec 12, 2019 17.70 17.71 17.55 17.66 1,445 -0.04(-0.23%)
Dec 11, 2019 17.75 17.75 17.70 17.70 1,030 +0.00(+0.00%)
Dec 10, 2019 17.66 17.70 17.66 17.70 900 +0.06(+0.34%)
Dec 09, 2019 17.64 17.70 17.64 17.64 3,030 -0.01(-0.06%)
Dec 06, 2019 17.70 17.70 17.65 17.65 1,500 +0.05(+0.28%)
Dec 05, 2019 17.65 17.65 17.52 17.60 370 +0.08(+0.46%)
Dec 04, 2019 17.60 17.60 17.52 17.52 1,640 -0.08(-0.45%)
Dec 03, 2019 17.65 17.65 17.56 17.60 1,700 -0.10(-0.56%)
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.