Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Banking Cp (NQ: SBCF )

22.25 -0.53 (-2.33%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 14, 2024 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, 2014 9.892 10.12 9.818 10.05 69,588 +0.11(+1.12%)
Jun 27, 2014 9.735 9.984 9.707 9.938 520,623 +0.12(+1.22%)
Jun 26, 2014 9.910 9.910 9.753 9.818 37,597 -0.11(-1.12%)
Jun 25, 2014 9.707 10.01 9.707 9.929 46,171 +0.14(+1.42%)
Jun 24, 2014 9.809 9.938 9.753 9.790 66,860 -0.04(-0.38%)
Jun 23, 2014 9.836 9.984 9.786 9.827 39,684 -0.04(-0.37%)
Jun 20, 2014 9.846 9.938 9.753 9.864 122,192 +0.03(+0.28%)
Jun 19, 2014 9.892 9.892 9.774 9.836 39,459 -0.02(-0.19%)
Jun 18, 2014 9.984 9.984 9.781 9.855 46,754 -0.09(-0.93%)
Jun 17, 2014 9.846 10.03 9.846 9.947 43,987 +0.13(+1.32%)
Jun 16, 2014 9.753 9.892 9.753 9.818 56,790 +0.01(+0.09%)
Jun 13, 2014 9.846 9.846 9.684 9.809 151,932 -0.01(-0.09%)
Jun 12, 2014 9.615 9.846 9.541 9.818 74,170 +0.22(+2.31%)
Jun 11, 2014 9.781 9.790 9.541 9.596 28,320 -0.22(-2.26%)
Jun 10, 2014 9.818 9.846 9.753 9.818 27,850 +0.00(+0.00%)
Jun 06, 2014 9.818 9.846 9.800 9.818 47,260 +0.06(+0.66%)
Jun 05, 2014 9.615 9.763 9.411 9.753 109,172 +0.22(+2.33%)
Jun 04, 2014 9.550 9.716 9.513 9.531 49,332 -0.09(-0.96%)
Jun 03, 2014 9.652 9.726 9.490 9.624 39,793 -0.08(-0.86%)
Jun 02, 2014 9.892 9.892 9.605 9.707 47,079 -0.15(-1.50%)
May 30, 2014 9.873 9.892 9.753 9.855 35,245 +0.04(+0.38%)
May 29, 2014 9.901 9.920 9.661 9.818 67,996 -0.04(-0.38%)
May 28, 2014 9.781 9.957 9.652 9.855 43,027 +0.08(+0.85%)
May 27, 2014 9.707 10.03 9.652 9.772 82,776 +0.17(+1.73%)
May 23, 2014 9.430 9.605 9.605 9.605 55,706 +0.15(+1.56%)
May 22, 2014 9.300 9.513 9.300 9.457 15,610 +0.16(+1.69%)
May 21, 2014 9.365 9.439 9.254 9.300 51,469 -0.06(-0.69%)
May 20, 2014 9.448 9.605 9.263 9.365 95,119 -0.13(-1.36%)
May 19, 2014 9.393 9.605 9.383 9.494 54,737 +0.06(+0.59%)
May 16, 2014 9.319 9.457 9.248 9.439 42,401 +0.08(+0.89%)
May 15, 2014 9.245 9.439 9.245 9.356 110,939 +0.02(+0.20%)
May 14, 2014 9.642 9.642 9.273 9.337 82,976 -0.31(-3.26%)
May 13, 2014 9.800 9.892 9.624 9.652 42,246 -0.18(-1.79%)
May 12, 2014 9.703 10.03 9.703 9.827 51,916 +0.14(+1.43%)
May 09, 2014 9.504 9.781 9.504 9.689 37,399 +0.10(+1.06%)
May 08, 2014 9.578 9.726 9.522 9.587 42,847 -0.04(-0.38%)
May 07, 2014 9.541 9.661 9.476 9.624 35,746 +0.12(+1.26%)
May 06, 2014 9.633 9.698 9.504 9.504 74,708 -0.19(-2.00%)
May 05, 2014 9.661 9.753 9.615 9.698 62,225 +0.00(+0.00%)
May 02, 2014 9.809 9.873 9.661 9.698 65,630 -0.06(-0.66%)
May 01, 2014 9.763 9.957 9.633 9.763 106,880 -0.04(-0.38%)
Apr 30, 2014 9.735 9.883 9.707 9.800 82,311 +0.06(+0.57%)
Apr 29, 2014 9.864 9.883 9.707 9.744 53,811 -0.04(-0.38%)
Apr 28, 2014 9.873 10.01 9.726 9.781 57,675 -0.13(-1.31%)
Apr 25, 2014 10.04 10.22 9.855 9.910 74,453 -0.02(-0.19%)
Apr 24, 2014 9.984 9.984 9.846 9.929 47,183 -0.05(-0.46%)
Apr 23, 2014 10.13 10.13 9.947 9.975 47,103 -0.17(-1.64%)
Apr 22, 2014 10.18 10.22 10.10 10.14 24,738 -0.01(-0.09%)
Apr 21, 2014 10.16 10.30 10.09 10.15 22,492 -0.05(-0.45%)
Apr 17, 2014 10.00 10.20 10.20 10.20 31,909 +0.22(+2.22%)
Apr 16, 2014 10.05 10.05 9.920 9.975 21,342 +0.01(+0.09%)
Apr 15, 2014 9.966 10.04 9.846 9.966 85,510 +0.02(+0.19%)
Apr 14, 2014 10.12 10.13 9.901 9.947 48,069 -0.10(-1.01%)
Apr 11, 2014 9.947 10.11 9.938 10.05 71,590 -0.01(-0.09%)
Apr 10, 2014 10.27 10.27 9.901 10.06 71,340 -0.23(-2.25%)
Apr 09, 2014 10.16 10.31 10.08 10.29 55,408 +0.16(+1.55%)
Apr 08, 2014 10.22 10.39 10.09 10.13 109,112 -0.12(-1.17%)
Apr 07, 2014 10.16 10.34 9.994 10.25 82,623 +0.07(+0.73%)
Apr 04, 2014 10.28 10.34 10.07 10.18 178,455 -0.02(-0.18%)
Apr 03, 2014 10.31 10.33 10.08 10.20 51,802 -0.11(-1.08%)
Apr 02, 2014 10.35 10.35 10.19 10.31 64,962 -0.06(-0.62%)
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.