Skip to main content

Seacoast Banking Cp (NQ: SBCF )

22.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.54 15.10 14.46 15.02 130,937 +0.06(+0.37%)
Apr 28, 2016 15.06 15.21 14.91 14.96 72,471 -0.22(-1.46%)
Apr 27, 2016 15.23 15.29 15.01 15.18 86,585 -0.03(-0.18%)
Apr 26, 2016 15.07 15.38 14.92 15.21 89,161 +0.16(+1.05%)
Apr 25, 2016 15.23 15.23 14.81 15.06 139,416 -0.26(-1.69%)
Apr 22, 2016 15.16 15.59 15.05 15.31 159,352 +0.12(+0.79%)
Apr 21, 2016 15.28 15.28 14.97 15.19 108,245 -0.04(-0.24%)
Apr 20, 2016 15.09 15.33 15.02 15.23 100,425 -0.02(-0.12%)
Apr 19, 2016 15.06 15.37 15.06 15.25 102,094 +0.23(+1.54%)
Apr 18, 2016 14.84 15.06 14.76 15.02 95,269 +0.16(+1.06%)
Apr 15, 2016 14.85 15.02 14.68 14.86 146,116 -0.03(-0.19%)
Apr 14, 2016 14.68 14.95 14.65 14.89 144,370 +0.18(+1.20%)
Apr 13, 2016 14.81 15.04 14.57 14.71 217,185 -0.06(-0.44%)
Apr 12, 2016 14.73 14.92 14.48 14.78 76,271 +0.00(+0.00%)
Apr 11, 2016 14.78 14.92 14.62 14.78 82,765 -0.01(-0.06%)
Apr 08, 2016 14.86 14.90 14.69 14.79 57,134 +0.07(+0.50%)
Apr 07, 2016 14.93 14.93 14.66 14.71 67,623 -0.25(-1.67%)
Apr 06, 2016 14.59 14.97 14.49 14.96 71,396 +0.36(+2.47%)
Apr 05, 2016 14.69 14.79 14.59 14.60 52,316 -0.30(-1.99%)
Apr 04, 2016 14.79 14.97 14.74 14.90 39,015 +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.