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 (%)
Nov 13, 2020 17.25 17.25 17.25 0 +0.25(+1.47%)
Nov 12, 2020 17.00 17.00 17.00 17.00 602 -0.01(-0.06%)
Nov 11, 2020 17.00 17.20 17.00 17.01 1,698 -0.51(-2.91%)
Nov 10, 2020 17.25 17.52 17.00 17.52 49,010 +0.57(+3.36%)
Nov 09, 2020 15.15 17.18 15.15 16.95 231,016 +2.65(+18.53%)
Nov 06, 2020 14.90 14.96 14.30 14.30 5,800 -0.90(-5.92%)
Nov 05, 2020 14.95 15.20 14.75 15.20 19,954 +0.17(+1.13%)
Nov 04, 2020 15.36 15.36 14.75 15.03 1,400 -0.27(-1.76%)
Nov 03, 2020 15.35 15.39 14.99 15.30 32,498 +0.45(+3.03%)
Nov 02, 2020 14.60 14.85 14.50 14.85 4,095 +0.35(+2.41%)
Oct 30, 2020 14.62 14.62 14.30 14.50 900 +0.00(+0.00%)
Oct 29, 2020 14.35 14.50 14.35 14.50 2,291 -0.32(-2.16%)
Oct 28, 2020 14.82 14.82 14.82 15 +0.00(+0.00%)
Oct 27, 2020 14.58 14.82 14.57 14.82 900 -0.28(-1.85%)
Oct 26, 2020 15.20 15.20 14.88 15.10 1,514 -0.35(-2.27%)
Oct 23, 2020 14.56 15.50 14.56 15.45 58,700 +0.25(+1.64%)
Oct 22, 2020 14.53 15.20 14.37 15.20 15,320 +0.67(+4.61%)
Oct 21, 2020 14.80 14.80 14.53 14.53 35,835 -0.47(-3.13%)
Oct 20, 2020 15.02 15.02 14.36 15.00 1,608 -0.25(-1.64%)
Oct 19, 2020 15.25 15.25 15.20 15.25 1,986 +0.06(+0.39%)
Oct 16, 2020 15.09 15.19 15.08 15.19 2,700 +0.26(+1.74%)
Oct 15, 2020 14.60 14.93 14.60 14.93 3,600 +0.43(+2.97%)
Oct 14, 2020 14.71 14.71 14.45 14.50 6,364 -0.48(-3.20%)
Oct 13, 2020 14.98 14.98 14.98 14.98 100 -0.12(-0.79%)
Oct 12, 2020 15.16 15.30 15.10 15.10 18,125 -0.06(-0.40%)
Oct 09, 2020 15.12 15.23 15.12 15.16 4,000 +0.05(+0.33%)
Oct 08, 2020 15.11 15.16 14.88 15.11 13,126 -0.04(-0.26%)
Oct 07, 2020 14.46 15.25 14.35 15.15 4,457 +0.57(+3.91%)
Oct 06, 2020 14.17 15.05 14.10 14.58 60,427 +0.38(+2.68%)
Oct 05, 2020 14.09 14.28 14.08 14.20 105,546 +0.22(+1.57%)
Oct 02, 2020 13.80 14.06 13.80 13.98 25,700 +0.13(+0.94%)
Sep 30, 2020 13.85 13.85 13.85 0 +0.32(+2.37%)
Sep 29, 2020 13.53 13.53 13.53 13.53 135 -0.07(-0.51%)
Sep 28, 2020 13.30 13.62 13.30 13.60 3,978 +0.40(+3.03%)
Sep 25, 2020 13.20 13.20 13.20 13.20 300 -0.05(-0.38%)
Sep 24, 2020 13.29 13.29 12.85 13.25 2,000 +0.51(+4.00%)
Sep 23, 2020 12.95 12.95 12.74 12.74 1,013 -0.26(-2.00%)
Sep 22, 2020 13.23 13.23 12.97 13.00 2,899 -0.65(-4.76%)
Sep 21, 2020 14.08 14.08 13.35 13.65 10,616 -0.53(-3.74%)
Sep 18, 2020 14.21 14.41 14.03 14.18 2,500 +0.12(+0.85%)
Sep 17, 2020 14.28 14.28 14.06 14.06 2,798 -0.34(-2.36%)
Sep 16, 2020 14.24 14.42 14.24 14.40 7,108 +0.22(+1.55%)
Sep 15, 2020 14.65 14.70 14.18 14.18 56,021 -0.37(-2.54%)
Sep 14, 2020 14.56 14.75 14.55 14.55 4,485 +0.10(+0.69%)
Sep 11, 2020 14.85 14.95 14.45 14.45 1,700 -0.25(-1.70%)
Sep 10, 2020 14.80 14.80 14.70 14.70 2,000 -0.24(-1.61%)
Sep 09, 2020 14.80 14.94 14.65 14.94 10,025 -0.01(-0.07%)
Sep 08, 2020 15.13 15.36 14.70 14.95 39,194 -0.45(-2.92%)
Sep 04, 2020 15.24 15.40 15.24 15.40 17,300 +0.30(+1.99%)
Sep 03, 2020 15.15 15.50 15.10 15.10 14,612 +0.02(+0.13%)
Sep 02, 2020 15.16 15.28 15.03 15.08 15,053 -0.22(-1.44%)
Sep 01, 2020 14.90 15.30 14.90 15.30 77,985 +0.40(+2.68%)
Aug 31, 2020 15.25 15.25 14.90 14.90 111,390 -0.49(-3.18%)
Aug 28, 2020 15.33 15.39 15.25 15.39 38,900 +0.14(+0.92%)
Aug 27, 2020 14.84 15.33 14.84 15.25 83,282 +0.41(+2.76%)
Aug 26, 2020 15.25 15.25 14.75 14.84 64,900 -0.41(-2.69%)
Aug 25, 2020 15.25 15.65 15.15 15.25 182,087 +0.00(+0.00%)
Aug 24, 2020 14.85 15.25 14.75 15.25 163,543 +0.35(+2.35%)
Aug 21, 2020 15.00 15.25 14.76 14.90 100,700 +2.16(+16.95%)
Aug 20, 2020 12.20 12.85 12.09 12.74 6,331 +0.69(+5.73%)
Aug 19, 2020 12.50 12.50 12.05 12.05 2,375 -0.60(-4.74%)
Aug 18, 2020 12.65 12.65 12.65 12.65 790 +0.00(+0.00%)
Aug 17, 2020 12.30 12.65 12.30 12.65 2,240 +0.31(+2.51%)
Aug 13, 2020 12.34 12.34 12.34 0 +0.10(+0.82%)
Aug 12, 2020 12.30 12.30 12.24 12.24 2,010 +0.00(+0.00%)
Aug 11, 2020 12.24 12.24 12.24 12.24 1,562 +0.00(+0.00%)
Aug 10, 2020 12.20 12.24 12.18 12.24 2,400 +0.01(+0.08%)
Aug 06, 2020 12.23 12.23 12.23 0 +0.00(+0.00%)
Aug 05, 2020 12.21 12.25 12.21 12.23 1,600 -0.01(-0.08%)
Aug 04, 2020 12.32 12.32 12.20 12.24 1,900 -0.11(-0.89%)
Aug 03, 2020 12.35 12.35 12.35 12.35 200 +0.00(+0.00%)
Jul 31, 2020 12.35 12.35 12.35 12.35 2,300 +0.05(+0.41%)
Jul 30, 2020 12.35 12.35 12.30 12.30 2,500 -0.08(-0.65%)
Jul 29, 2020 12.38 12.38 12.37 12.38 1,101 +0.01(+0.04%)
Jul 28, 2020 12.35 12.38 12.35 12.38 500 +0.03(+0.20%)
Jul 27, 2020 12.35 12.35 12.35 12.35 200 -0.02(-0.16%)
Jul 23, 2020 12.37 12.37 12.37 0 +0.02(+0.16%)
Jul 22, 2020 12.51 12.51 12.33 12.35 11,870 -0.16(-1.28%)
Jul 21, 2020 12.55 12.55 12.51 12.51 3,215 -0.04(-0.32%)
Jul 20, 2020 12.55 12.55 12.55 12.55 2,600 +0.00(+0.00%)
Jul 17, 2020 12.55 12.55 12.55 12.55 200 +0.00(+0.00%)
Jul 16, 2020 12.26 12.95 12.26 12.55 16,306 +0.05(+0.40%)
Jul 15, 2020 12.53 12.60 12.50 12.50 2,714 -0.05(-0.40%)
Jul 14, 2020 12.65 12.65 12.55 12.55 3,380 +0.24(+1.95%)
Jul 13, 2020 12.56 12.56 12.31 12.31 400 -0.24(-1.91%)
Jul 10, 2020 12.50 12.55 12.50 12.55 400 -0.34(-2.68%)
Jul 09, 2020 12.89 12.89 12.89 1 +0.00(+0.00%)
Jul 08, 2020 12.89 12.89 12.89 50 +0.00(+0.00%)
Jul 07, 2020 12.80 12.89 12.80 12.89 1,701 +0.39(+3.16%)
Jul 06, 2020 13.00 13.05 12.50 12.50 1,896 -0.30(-2.34%)
Jul 02, 2020 12.80 12.88 12.80 12.80 5,300 +0.00(+0.00%)
Jul 01, 2020 12.60 12.80 12.60 12.80 2,500 +0.30(+2.40%)
Jun 30, 2020 12.25 12.50 12.25 12.50 700 +0.40(+3.31%)
Jun 29, 2020 12.15 12.15 12.10 12.10 2,132 -0.02(-0.17%)
Jun 26, 2020 12.12 12.12 12.12 12.12 200 -0.03(-0.25%)
Jun 24, 2020 12.15 12.15 12.15 0 -0.10(-0.82%)
Jun 22, 2020 12.25 12.25 12.25 0 -0.05(-0.41%)
Jun 19, 2020 12.30 12.30 12.30 12.30 200 +0.00(+0.00%)
Jun 18, 2020 12.14 12.30 12.12 12.30 748 +0.18(+1.49%)
Jun 17, 2020 12.12 12.26 12.12 12.12 1,362 -0.06(-0.49%)
Jun 16, 2020 12.29 12.40 12.18 12.18 10,831 -0.06(-0.49%)
Jun 15, 2020 12.29 12.29 12.05 12.24 930 +0.24(+2.00%)
Jun 12, 2020 12.16 12.16 12.00 12.00 3,300 -0.16(-1.32%)
Jun 11, 2020 12.45 12.60 11.80 12.16 8,111 -0.49(-3.87%)
Jun 08, 2020 12.65 12.65 12.65 0 +0.05(+0.40%)
Jun 05, 2020 12.41 12.76 12.35 12.60 2,300 +0.31(+2.52%)
Jun 04, 2020 12.19 12.29 12.19 12.29 20,287 +0.24(+1.99%)
Jun 03, 2020 11.90 12.25 11.90 12.05 34,177 +0.20(+1.69%)
Jun 02, 2020 11.70 11.85 11.70 11.85 78,042 +0.07(+0.64%)
Jun 01, 2020 11.80 12.00 11.78 11.78 1,852 +0.12(+1.07%)
May 29, 2020 11.95 11.95 11.65 11.65 19,300 -0.30(-2.51%)
May 28, 2020 11.99 11.99 11.95 11.95 500 -0.04(-0.33%)
May 27, 2020 11.80 11.99 11.80 11.99 48,734 +0.38(+3.27%)
May 26, 2020 11.60 11.62 11.60 11.61 1,032 +0.11(+0.96%)
May 22, 2020 11.40 11.50 11.40 11.50 2,800 +0.08(+0.70%)
May 21, 2020 11.42 11.42 11.42 11.42 1,060 -0.08(-0.70%)
May 19, 2020 11.50 11.50 11.50 0 -0.30(-2.54%)
May 18, 2020 11.75 11.80 11.75 11.80 900 +0.20(+1.72%)
May 15, 2020 11.65 11.65 11.60 11.60 700 -0.15(-1.28%)
May 14, 2020 12.11 12.11 11.75 11.75 2,657 -0.35(-2.89%)
May 13, 2020 12.20 12.25 12.10 12.10 18,889 -0.15(-1.22%)
May 12, 2020 12.26 12.26 12.25 12.25 4,350 -0.09(-0.73%)
May 11, 2020 12.26 12.34 12.26 12.34 525 -0.01(-0.08%)
May 08, 2020 12.35 12.35 12.35 12.35 500 -0.05(-0.40%)
May 07, 2020 12.40 12.40 12.40 12.40 307 +0.00(+0.00%)
May 06, 2020 12.32 12.40 12.32 12.40 1,050 +0.08(+0.65%)
May 05, 2020 12.26 12.32 12.20 12.32 5,667 +0.12(+0.98%)
May 04, 2020 12.25 12.28 12.20 12.20 7,472 -0.05(-0.41%)
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.