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 (%)
May 31, 2018 20.15 20.20 20.10 20.20 1,695 +0.00(+0.00%)
May 30, 2018 20.20 20.20 20.20 20.20 257 -0.05(-0.25%)
May 29, 2018 20.03 20.30 20.03 20.25 5,557 +0.16(+0.80%)
May 25, 2018 20.09 20.09 20.09 0 +0.06(+0.30%)
May 22, 2018 20.03 20.03 20.03 0 -0.07(-0.35%)
May 21, 2018 20.10 20.10 20.03 20.10 2,750 +0.00(+0.00%)
May 17, 2018 20.10 20.10 20.10 50 +0.08(+0.40%)
May 16, 2018 20.02 20.02 20.02 20.02 2,800 -0.08(-0.40%)
May 15, 2018 20.10 20.10 20.00 20.10 4,500 -0.05(-0.25%)
May 14, 2018 20.15 20.15 20.15 20.15 859 +0.10(+0.50%)
May 11, 2018 20.05 20.05 20.05 20.05 1,090 -0.05(-0.25%)
May 10, 2018 19.95 20.10 19.95 20.10 2,858 +0.05(+0.25%)
May 09, 2018 20.05 20.05 20.05 20.05 100 +0.09(+0.45%)
May 08, 2018 19.96 19.96 19.96 19.96 1,821 +0.05(+0.25%)
May 07, 2018 20.01 20.01 19.91 19.91 1,250 -0.23(-1.14%)
May 04, 2018 20.14 20.14 20.14 20.14 100 +0.04(+0.20%)
May 03, 2018 20.05 20.10 20.05 20.10 2,028 +0.01(+0.05%)
May 02, 2018 20.09 20.09 20.09 20.09 1,000 +0.08(+0.40%)
May 01, 2018 20.01 20.01 20.01 20.01 300 -0.09(-0.45%)
Apr 30, 2018 20.02 20.10 20.01 20.10 1,705 -0.01(-0.05%)
Apr 26, 2018 20.11 20.11 20.11 1 +0.09(+0.45%)
Apr 25, 2018 20.02 20.02 20.02 20.02 200 -0.13(-0.65%)
Apr 24, 2018 20.10 20.18 20.10 20.15 6,193 +0.14(+0.70%)
Apr 23, 2018 20.05 20.05 20.01 20.01 5,406 -0.34(-1.67%)
Apr 20, 2018 20.06 20.35 20.05 20.35 700 +0.30(+1.50%)
Apr 19, 2018 20.30 20.35 20.05 20.05 2,800 -0.25(-1.23%)
Apr 18, 2018 20.00 20.30 20.00 20.30 4,340 +0.15(+0.74%)
Apr 17, 2018 20.02 20.15 20.00 20.15 780 +0.10(+0.50%)
Apr 16, 2018 20.15 20.15 20.05 20.05 650 +0.03(+0.15%)
Apr 13, 2018 20.15 20.15 20.01 20.02 521 +0.01(+0.05%)
Apr 11, 2018 20.01 20.01 20.01 0 +0.01(+0.05%)
Apr 09, 2018 20.00 20.00 20.00 88 +0.00(+0.00%)
Apr 06, 2018 20.05 20.05 20.00 20.00 1,365 -0.05(-0.25%)
Apr 05, 2018 20.10 20.10 20.01 20.05 1,575 +0.05(+0.25%)
Apr 04, 2018 20.26 20.26 19.91 20.00 13,485 -0.26(-1.28%)
Apr 03, 2018 20.30 20.39 20.26 20.26 6,101 -0.09(-0.44%)
Apr 02, 2018 20.26 20.35 20.26 20.35 10,201 +0.05(+0.25%)
Mar 28, 2018 20.30 20.30 20.30 0 +0.05(+0.25%)
Mar 27, 2018 20.35 20.35 20.25 20.25 2,390 -0.10(-0.49%)
Mar 23, 2018 20.35 20.35 20.35 20 +0.00(+0.00%)
Mar 22, 2018 20.35 20.35 20.35 20.35 394 +0.08(+0.39%)
Mar 21, 2018 20.25 20.27 20.25 20.27 701 -0.03(-0.15%)
Mar 20, 2018 20.30 20.30 20.25 20.30 2,746 +0.01(+0.05%)
Mar 19, 2018 20.29 20.29 20.29 20.29 663 -0.01(-0.05%)
Mar 16, 2018 20.32 20.32 20.30 20.30 860 -0.04(-0.20%)
Mar 15, 2018 20.34 20.34 20.34 20.34 1,094 +0.09(+0.44%)
Mar 14, 2018 20.29 20.29 20.25 20.25 4,050 -0.05(-0.25%)
Mar 13, 2018 20.34 20.34 20.30 20.30 700 +0.00(+0.00%)
Mar 12, 2018 20.30 20.30 20.30 20.30 900 +0.00(+0.00%)
Mar 09, 2018 20.38 20.38 20.30 20.30 1,000 +0.05(+0.25%)
Mar 08, 2018 20.28 20.38 20.25 20.25 2,250 +0.00(+0.00%)
Mar 07, 2018 20.37 20.40 20.25 20.25 2,880 -0.15(-0.74%)
Mar 06, 2018 20.25 20.40 20.25 20.40 3,878 +0.16(+0.79%)
Mar 05, 2018 20.20 20.25 20.20 20.24 861 +0.04(+0.20%)
Mar 02, 2018 20.19 20.20 20.19 20.20 950 +0.05(+0.25%)
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.