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 (%)
Jun 30, 2016 15.40 15.64 15.40 15.64 1,359 +0.24(+1.56%)
Jun 29, 2016 15.35 15.40 15.35 15.40 1,140 +0.10(+0.65%)
Jun 28, 2016 15.30 15.30 15.30 15.30 1,000 +0.10(+0.66%)
Jun 27, 2016 14.49 15.20 14.49 15.20 5,300 +0.50(+3.40%)
Jun 24, 2016 14.85 14.85 14.70 14.70 316 -0.15(-1.01%)
Jun 23, 2016 15.00 15.00 14.85 14.85 1,400 +0.00(+0.00%)
Jun 22, 2016 15.30 15.30 14.85 14.85 4,750 -0.55(-3.57%)
Jun 21, 2016 15.40 15.40 15.40 15.40 435 +0.10(+0.65%)
Jun 20, 2016 15.30 15.30 15.30 15.30 1,350 -0.05(-0.33%)
Jun 16, 2016 15.35 15.35 15.35 0 -0.40(-2.54%)
Jun 15, 2016 15.48 15.75 15.48 15.75 2,076 +0.45(+2.94%)
Jun 14, 2016 15.30 15.30 15.30 15.30 195 -0.30(-1.92%)
Jun 10, 2016 15.60 15.60 15.60 0 +0.20(+1.30%)
Jun 09, 2016 15.40 15.40 15.40 15.40 1,620 +0.00(+0.00%)
Jun 06, 2016 15.40 15.40 15.40 28 +0.15(+0.98%)
Jun 02, 2016 15.25 15.25 15.25 0 +0.00(+0.00%)
Jun 01, 2016 15.48 15.48 15.25 15.25 310 -0.23(-1.49%)
May 31, 2016 15.40 15.50 15.40 15.48 3,415 +0.03(+0.19%)
May 27, 2016 15.45 15.45 15.45 0 +0.01(+0.06%)
May 26, 2016 15.39 15.44 15.39 15.44 1,439 +0.29(+1.91%)
May 24, 2016 15.15 15.15 15.15 0 +0.00(+0.00%)
May 23, 2016 15.60 15.60 15.15 15.15 615 -0.49(-3.13%)
May 20, 2016 15.64 15.64 15.64 15.64 150 -0.01(-0.06%)
May 19, 2016 15.50 15.65 15.50 15.65 3,933 +0.00(+0.00%)
May 17, 2016 15.65 15.65 15.65 0 -0.04(-0.26%)
May 16, 2016 15.69 15.69 15.69 15.69 830 +0.05(+0.32%)
May 11, 2016 15.64 15.64 15.64 0 +0.14(+0.90%)
May 02, 2016 15.50 15.50 15.50 50 +0.20(+1.31%)
Apr 29, 2016 15.90 15.90 15.30 15.30 2,998 -0.53(-3.35%)
Apr 28, 2016 15.75 15.83 15.75 15.83 1,500 +0.08(+0.51%)
Apr 27, 2016 15.75 15.75 15.75 15.75 700 +0.00(+0.00%)
Apr 26, 2016 15.50 15.75 15.50 15.75 3,675 +0.25(+1.61%)
Apr 15, 2016 15.50 15.50 15.50 0 +0.24(+1.57%)
Apr 14, 2016 15.44 15.44 15.26 15.26 1,562 +0.00(+0.00%)
Apr 13, 2016 15.30 15.30 15.26 15.26 913 -0.04(-0.26%)
Apr 11, 2016 15.30 15.30 15.30 75 -0.05(-0.33%)
Apr 07, 2016 15.35 15.35 15.35 0 -0.10(-0.65%)
Apr 05, 2016 15.45 15.45 15.45 116 +0.10(+0.65%)
Apr 04, 2016 15.49 15.49 15.40 15.35 1,000 +0.05(+0.33%)
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.