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 (%)
Jun 30, 2016 14.78 15.04 14.72 15.01 198,947 +0.22(+1.50%)
Jun 29, 2016 14.55 14.81 14.43 14.79 230,585 +0.41(+2.83%)
Jun 28, 2016 14.25 14.52 14.10 14.38 208,349 +0.28(+1.97%)
Jun 27, 2016 14.28 14.28 14.06 14.11 291,717 -0.24(-1.67%)
Jun 24, 2016 14.76 14.76 14.25 14.35 1,145,329 -0.71(-4.73%)
Jun 23, 2016 14.93 15.23 14.85 15.06 156,210 +0.27(+1.81%)
Jun 22, 2016 14.83 14.94 14.76 14.79 124,613 +0.02(+0.13%)
Jun 21, 2016 14.79 14.87 14.75 14.77 119,980 +0.01(+0.06%)
Jun 20, 2016 14.81 15.04 14.75 14.76 131,923 +0.07(+0.50%)
Jun 17, 2016 14.99 14.99 14.62 14.69 206,595 -0.24(-1.61%)
Jun 16, 2016 14.99 15.16 14.85 14.93 102,365 -0.11(-0.74%)
Jun 15, 2016 15.14 15.30 14.98 15.04 84,046 -0.04(-0.25%)
Jun 14, 2016 15.08 15.24 14.98 15.08 94,654 -0.14(-0.91%)
Jun 13, 2016 15.39 15.52 15.13 15.22 95,006 -0.18(-1.20%)
Jun 10, 2016 15.41 15.58 15.30 15.40 88,431 -0.15(-0.95%)
Jun 09, 2016 15.55 15.66 15.28 15.55 74,930 -0.10(-0.65%)
Jun 08, 2016 15.57 15.69 15.49 15.65 65,202 +0.12(+0.77%)
Jun 07, 2016 15.58 15.65 15.49 15.53 92,264 +0.00(+0.00%)
Jun 06, 2016 15.30 15.62 15.19 15.53 76,759 +0.23(+1.51%)
Jun 03, 2016 15.42 15.42 15.10 15.30 127,672 -0.31(-2.01%)
Jun 02, 2016 15.49 15.62 15.49 15.61 88,483 +0.06(+0.36%)
Jun 01, 2016 15.54 15.64 15.42 15.56 114,293 -0.01(-0.06%)
May 31, 2016 15.57 15.67 15.49 15.57 136,659 +0.04(+0.24%)
May 27, 2016 15.53 15.53 15.53 15.53 171,231 -0.05(-0.30%)
May 26, 2016 15.52 15.66 15.50 15.58 62,211 +0.00(+0.00%)
May 25, 2016 15.71 15.75 15.49 15.58 181,891 -0.07(-0.47%)
May 24, 2016 15.41 15.89 15.41 15.65 207,807 +0.14(+0.89%)
May 23, 2016 15.45 15.65 15.29 15.51 169,932 +0.07(+0.48%)
May 20, 2016 15.45 15.58 15.38 15.44 98,367 +0.07(+0.48%)
May 19, 2016 15.59 15.61 15.19 15.36 71,529 -0.28(-1.77%)
May 18, 2016 15.22 15.67 15.15 15.64 147,136 +0.49(+3.23%)
May 17, 2016 15.13 15.18 15.04 15.15 193,382 -0.02(-0.12%)
May 16, 2016 14.97 15.25 14.96 15.17 62,034 +0.24(+1.61%)
May 13, 2016 15.11 15.22 14.87 14.93 113,643 -0.18(-1.16%)
May 12, 2016 15.17 15.26 14.98 15.11 120,994 -0.02(-0.12%)
May 11, 2016 14.75 15.21 14.71 15.12 323,185 +0.70(+4.87%)
May 10, 2016 14.41 14.54 14.39 14.42 99,481 +0.08(+0.58%)
May 09, 2016 14.42 14.61 14.33 14.34 125,135 -0.12(-0.83%)
May 06, 2016 14.33 14.59 14.29 14.46 106,242 -0.06(-0.38%)
May 05, 2016 14.54 14.68 14.45 14.51 83,996 -0.11(-0.76%)
May 04, 2016 14.68 14.86 14.41 14.63 110,795 -0.15(-1.00%)
May 03, 2016 14.85 15.09 14.85 14.77 89,305 -0.23(-1.54%)
May 02, 2016 15.08 15.08 14.87 15.00 86,934 +0.01(+0.06%)
Apr 29, 2016 14.51 15.08 14.44 15.00 131,139 +0.06(+0.37%)
Apr 28, 2016 15.04 15.19 14.88 14.94 72,583 -0.22(-1.46%)
Apr 27, 2016 15.21 15.26 14.98 15.16 86,718 -0.03(-0.18%)
Apr 26, 2016 15.05 15.36 14.89 15.19 89,298 +0.16(+1.05%)
Apr 25, 2016 15.21 15.21 14.79 15.03 139,630 -0.26(-1.69%)
Apr 22, 2016 15.13 15.57 15.02 15.29 159,597 +0.12(+0.79%)
Apr 21, 2016 15.25 15.25 14.95 15.17 108,412 -0.04(-0.24%)
Apr 20, 2016 15.07 15.31 15.00 15.21 100,579 -0.02(-0.12%)
Apr 19, 2016 15.04 15.35 15.03 15.23 102,251 +0.23(+1.54%)
Apr 18, 2016 14.82 15.04 14.74 15.00 95,415 +0.16(+1.06%)
Apr 15, 2016 14.83 15.00 14.65 14.84 146,341 -0.03(-0.19%)
Apr 14, 2016 14.66 14.93 14.63 14.87 144,592 +0.18(+1.20%)
Apr 13, 2016 14.79 15.01 14.55 14.69 217,519 -0.06(-0.44%)
Apr 12, 2016 14.71 14.89 14.46 14.75 76,388 +0.00(+0.00%)
Apr 11, 2016 14.75 14.89 14.60 14.75 82,893 -0.01(-0.06%)
Apr 08, 2016 14.84 14.87 14.67 14.76 57,222 +0.07(+0.50%)
Apr 07, 2016 14.90 14.90 14.63 14.69 67,727 -0.25(-1.67%)
Apr 06, 2016 14.57 14.95 14.47 14.94 71,506 +0.36(+2.47%)
Apr 05, 2016 14.67 14.76 14.57 14.58 52,396 -0.30(-1.99%)
Apr 04, 2016 14.76 14.95 14.72 14.87 39,075 +0.09(+0.63%)
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.