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 (%)
Apr 29, 2016 14.51 15.08 14.44 15.00 131,139 +0.06(+0.37%)
Apr 28, 2016 15.04 15.19 14.88 14.94 72,583 -0.22(-1.46%)
Apr 27, 2016 15.21 15.26 14.98 15.16 86,718 -0.03(-0.18%)
Apr 26, 2016 15.05 15.36 14.89 15.19 89,298 +0.16(+1.05%)
Apr 25, 2016 15.21 15.21 14.79 15.03 139,630 -0.26(-1.69%)
Apr 22, 2016 15.13 15.57 15.02 15.29 159,597 +0.12(+0.79%)
Apr 21, 2016 15.25 15.25 14.95 15.17 108,412 -0.04(-0.24%)
Apr 20, 2016 15.07 15.31 15.00 15.21 100,579 -0.02(-0.12%)
Apr 19, 2016 15.04 15.35 15.03 15.23 102,251 +0.23(+1.54%)
Apr 18, 2016 14.82 15.04 14.74 15.00 95,415 +0.16(+1.06%)
Apr 15, 2016 14.83 15.00 14.65 14.84 146,341 -0.03(-0.19%)
Apr 14, 2016 14.66 14.93 14.63 14.87 144,592 +0.18(+1.20%)
Apr 13, 2016 14.79 15.01 14.55 14.69 217,519 -0.06(-0.44%)
Apr 12, 2016 14.71 14.89 14.46 14.75 76,388 +0.00(+0.00%)
Apr 11, 2016 14.75 14.89 14.60 14.75 82,893 -0.01(-0.06%)
Apr 08, 2016 14.84 14.87 14.67 14.76 57,222 +0.07(+0.50%)
Apr 07, 2016 14.90 14.90 14.63 14.69 67,727 -0.25(-1.67%)
Apr 06, 2016 14.57 14.95 14.47 14.94 71,506 +0.36(+2.47%)
Apr 05, 2016 14.67 14.76 14.57 14.58 52,396 -0.30(-1.99%)
Apr 04, 2016 14.76 14.95 14.72 14.87 39,075 +0.09(+0.63%)
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.