Skip to main content

Seacoast Banking Cp (NQ: SBCF )

22.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 14.81 15.06 14.74 15.04 198,641 +0.22(+1.50%)
Jun 29, 2016 14.57 14.83 14.45 14.81 230,231 +0.41(+2.83%)
Jun 28, 2016 14.27 14.54 14.12 14.41 208,029 +0.28(+1.97%)
Jun 27, 2016 14.31 14.31 14.08 14.13 291,268 -0.24(-1.68%)
Jun 24, 2016 14.79 14.79 14.27 14.37 1,143,568 -0.71(-4.73%)
Jun 23, 2016 14.95 15.25 14.87 15.08 155,970 +0.27(+1.81%)
Jun 22, 2016 14.85 14.96 14.79 14.81 124,422 +0.02(+0.13%)
Jun 21, 2016 14.81 14.90 14.77 14.80 119,796 +0.01(+0.06%)
Jun 20, 2016 14.83 15.06 14.78 14.79 131,721 +0.07(+0.50%)
Jun 17, 2016 15.01 15.01 14.64 14.71 206,278 -0.24(-1.61%)
Jun 16, 2016 15.01 15.18 14.87 14.95 102,208 -0.11(-0.74%)
Jun 15, 2016 15.17 15.33 15.00 15.06 83,916 -0.04(-0.25%)
Jun 14, 2016 15.10 15.26 15.00 15.10 94,508 -0.14(-0.91%)
Jun 13, 2016 15.42 15.55 15.16 15.24 94,860 -0.19(-1.20%)
Jun 10, 2016 15.43 15.60 15.32 15.43 88,295 -0.15(-0.95%)
Jun 09, 2016 15.57 15.68 15.31 15.57 74,815 -0.10(-0.65%)
Jun 08, 2016 15.59 15.71 15.52 15.68 65,101 +0.12(+0.77%)
Jun 07, 2016 15.60 15.68 15.51 15.56 92,122 +0.00(+0.00%)
Jun 06, 2016 15.32 15.65 15.21 15.56 76,641 +0.23(+1.51%)
Jun 03, 2016 15.44 15.44 15.12 15.32 127,476 -0.31(-2.01%)
Jun 02, 2016 15.51 15.65 15.51 15.64 88,347 +0.06(+0.36%)
Jun 01, 2016 15.56 15.67 15.44 15.58 114,117 -0.01(-0.06%)
May 31, 2016 15.59 15.69 15.51 15.59 136,449 +0.04(+0.24%)
May 27, 2016 15.56 15.56 15.56 15.56 170,968 -0.05(-0.30%)
May 26, 2016 15.55 15.68 15.53 15.60 62,115 +0.00(+0.00%)
May 25, 2016 15.73 15.78 15.52 15.60 181,611 -0.07(-0.47%)
May 24, 2016 15.43 15.92 15.43 15.68 207,488 +0.14(+0.89%)
May 23, 2016 15.47 15.68 15.31 15.54 169,670 +0.07(+0.48%)
May 20, 2016 15.47 15.60 15.41 15.46 98,216 +0.07(+0.48%)
May 19, 2016 15.61 15.64 15.21 15.39 71,419 -0.28(-1.77%)
May 18, 2016 15.24 15.69 15.18 15.67 146,910 +0.49(+3.23%)
May 17, 2016 15.16 15.20 15.06 15.18 193,084 -0.02(-0.12%)
May 16, 2016 14.99 15.27 14.98 15.19 61,939 +0.24(+1.61%)
May 13, 2016 15.13 15.24 14.89 14.95 113,468 -0.18(-1.16%)
May 12, 2016 15.19 15.29 15.00 15.13 120,808 -0.02(-0.12%)
May 11, 2016 14.77 15.23 14.73 15.15 322,688 +0.70(+4.87%)
May 10, 2016 14.43 14.56 14.42 14.44 99,328 +0.08(+0.58%)
May 09, 2016 14.44 14.63 14.35 14.36 124,942 -0.12(-0.83%)
May 06, 2016 14.35 14.61 14.31 14.48 106,079 -0.06(-0.38%)
May 05, 2016 14.56 14.70 14.47 14.54 83,867 -0.11(-0.76%)
May 04, 2016 14.70 14.88 14.43 14.65 110,624 -0.15(-1.00%)
May 03, 2016 14.87 15.11 14.87 14.80 89,167 -0.23(-1.54%)
May 02, 2016 15.10 15.10 14.90 15.03 86,800 +0.01(+0.06%)
Apr 29, 2016 14.54 15.10 14.46 15.02 130,937 +0.06(+0.37%)
Apr 28, 2016 15.06 15.21 14.91 14.96 72,471 -0.22(-1.46%)
Apr 27, 2016 15.23 15.29 15.01 15.18 86,585 -0.03(-0.18%)
Apr 26, 2016 15.07 15.38 14.92 15.21 89,161 +0.16(+1.05%)
Apr 25, 2016 15.23 15.23 14.81 15.06 139,416 -0.26(-1.69%)
Apr 22, 2016 15.16 15.59 15.05 15.31 159,352 +0.12(+0.79%)
Apr 21, 2016 15.28 15.28 14.97 15.19 108,245 -0.04(-0.24%)
Apr 20, 2016 15.09 15.33 15.02 15.23 100,425 -0.02(-0.12%)
Apr 19, 2016 15.06 15.37 15.06 15.25 102,094 +0.23(+1.54%)
Apr 18, 2016 14.84 15.06 14.76 15.02 95,269 +0.16(+1.06%)
Apr 15, 2016 14.85 15.02 14.68 14.86 146,116 -0.03(-0.19%)
Apr 14, 2016 14.68 14.95 14.65 14.89 144,370 +0.18(+1.20%)
Apr 13, 2016 14.81 15.04 14.57 14.71 217,185 -0.06(-0.44%)
Apr 12, 2016 14.73 14.92 14.48 14.78 76,271 +0.00(+0.00%)
Apr 11, 2016 14.78 14.92 14.62 14.78 82,765 -0.01(-0.06%)
Apr 08, 2016 14.86 14.90 14.69 14.79 57,134 +0.07(+0.50%)
Apr 07, 2016 14.93 14.93 14.66 14.71 67,623 -0.25(-1.67%)
Apr 06, 2016 14.59 14.97 14.49 14.96 71,396 +0.36(+2.47%)
Apr 05, 2016 14.69 14.79 14.59 14.60 52,316 -0.30(-1.99%)
Apr 04, 2016 14.79 14.97 14.74 14.90 39,015 +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.