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 30, 2024 23.14 23.42 22.86 22.89 386,297 -0.49(-2.08%)
Apr 29, 2024 23.10 23.53 22.84 23.37 607,762 +0.18(+0.77%)
Apr 26, 2024 23.23 23.63 22.82 23.20 551,496 -0.26(-1.10%)
Apr 25, 2024 23.51 23.56 23.06 23.45 568,566 -0.28(-1.17%)
Apr 24, 2024 23.42 23.79 23.23 23.73 333,805 -0.09(-0.37%)
Apr 23, 2024 22.95 23.88 22.33 23.82 625,355 +0.82(+3.58%)
Apr 22, 2024 22.69 23.15 22.50 23.00 509,659 +0.39(+1.71%)
Apr 19, 2024 22.15 22.76 22.15 22.61 864,158 +0.32(+1.42%)
Apr 18, 2024 21.89 22.39 21.88 22.29 425,061 +0.41(+1.86%)
Apr 17, 2024 22.12 22.24 21.83 21.89 257,603 +0.01(+0.05%)
Apr 16, 2024 22.02 22.07 21.73 21.88 290,584 -0.20(-0.90%)
Apr 15, 2024 22.37 22.73 21.87 22.07 357,837 -0.26(-1.15%)
Apr 12, 2024 22.18 22.56 22.07 22.33 315,889 -0.07(-0.31%)
Apr 11, 2024 22.73 23.13 22.11 22.40 373,252 -0.09(-0.40%)
Apr 10, 2024 23.39 23.39 22.42 22.49 668,608 -1.70(-7.01%)
Apr 09, 2024 24.19 24.43 24.03 24.19 352,427 +0.15(+0.62%)
Apr 08, 2024 23.85 24.23 23.85 24.04 296,659 +0.25(+1.04%)
Apr 05, 2024 23.62 23.98 23.62 23.79 252,765 +0.08(+0.33%)
Apr 04, 2024 24.19 24.26 23.63 23.71 550,062 -0.06(-0.25%)
Apr 03, 2024 23.73 24.07 23.72 23.77 363,410 -0.23(-0.95%)
Apr 02, 2024 24.15 24.46 23.81 24.00 498,270 -0.57(-2.30%)
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.