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 (%)
Jul 31, 2020 12.35 12.35 12.35 12.35 2,300 +0.05(+0.41%)
Jul 30, 2020 12.35 12.35 12.30 12.30 2,500 -0.08(-0.65%)
Jul 29, 2020 12.38 12.38 12.37 12.38 1,101 +0.01(+0.04%)
Jul 28, 2020 12.35 12.38 12.35 12.38 500 +0.03(+0.20%)
Jul 27, 2020 12.35 12.35 12.35 12.35 200 -0.02(-0.16%)
Jul 23, 2020 12.37 12.37 12.37 0 +0.02(+0.16%)
Jul 22, 2020 12.51 12.51 12.33 12.35 11,870 -0.16(-1.28%)
Jul 21, 2020 12.55 12.55 12.51 12.51 3,215 -0.04(-0.32%)
Jul 20, 2020 12.55 12.55 12.55 12.55 2,600 +0.00(+0.00%)
Jul 17, 2020 12.55 12.55 12.55 12.55 200 +0.00(+0.00%)
Jul 16, 2020 12.26 12.95 12.26 12.55 16,306 +0.05(+0.40%)
Jul 15, 2020 12.53 12.60 12.50 12.50 2,714 -0.05(-0.40%)
Jul 14, 2020 12.65 12.65 12.55 12.55 3,380 +0.24(+1.95%)
Jul 13, 2020 12.56 12.56 12.31 12.31 400 -0.24(-1.91%)
Jul 10, 2020 12.50 12.55 12.50 12.55 400 -0.34(-2.68%)
Jul 09, 2020 12.89 12.89 12.89 1 +0.00(+0.00%)
Jul 08, 2020 12.89 12.89 12.89 50 +0.00(+0.00%)
Jul 07, 2020 12.80 12.89 12.80 12.89 1,701 +0.39(+3.16%)
Jul 06, 2020 13.00 13.05 12.50 12.50 1,896 -0.30(-2.34%)
Jul 02, 2020 12.80 12.88 12.80 12.80 5,300 +0.00(+0.00%)
Jul 01, 2020 12.60 12.80 12.60 12.80 2,500 +0.30(+2.40%)
Jun 30, 2020 12.25 12.50 12.25 12.50 700 +0.40(+3.31%)
Jun 29, 2020 12.15 12.15 12.10 12.10 2,132 -0.02(-0.17%)
Jun 26, 2020 12.12 12.12 12.12 12.12 200 -0.03(-0.25%)
Jun 24, 2020 12.15 12.15 12.15 0 -0.10(-0.82%)
Jun 22, 2020 12.25 12.25 12.25 0 -0.05(-0.41%)
Jun 19, 2020 12.30 12.30 12.30 12.30 200 +0.00(+0.00%)
Jun 18, 2020 12.14 12.30 12.12 12.30 748 +0.18(+1.49%)
Jun 17, 2020 12.12 12.26 12.12 12.12 1,362 -0.06(-0.49%)
Jun 16, 2020 12.29 12.40 12.18 12.18 10,831 -0.06(-0.49%)
Jun 15, 2020 12.29 12.29 12.05 12.24 930 +0.24(+2.00%)
Jun 12, 2020 12.16 12.16 12.00 12.00 3,300 -0.16(-1.32%)
Jun 11, 2020 12.45 12.60 11.80 12.16 8,111 -0.49(-3.87%)
Jun 08, 2020 12.65 12.65 12.65 0 +0.05(+0.40%)
Jun 05, 2020 12.41 12.76 12.35 12.60 2,300 +0.31(+2.52%)
Jun 04, 2020 12.19 12.29 12.19 12.29 20,287 +0.24(+1.99%)
Jun 03, 2020 11.90 12.25 11.90 12.05 34,177 +0.20(+1.69%)
Jun 02, 2020 11.70 11.85 11.70 11.85 78,042 +0.07(+0.64%)
Jun 01, 2020 11.80 12.00 11.78 11.78 1,852 +0.12(+1.07%)
May 29, 2020 11.95 11.95 11.65 11.65 19,300 -0.30(-2.51%)
May 28, 2020 11.99 11.99 11.95 11.95 500 -0.04(-0.33%)
May 27, 2020 11.80 11.99 11.80 11.99 48,734 +0.38(+3.27%)
May 26, 2020 11.60 11.62 11.60 11.61 1,032 +0.11(+0.96%)
May 22, 2020 11.40 11.50 11.40 11.50 2,800 +0.08(+0.70%)
May 21, 2020 11.42 11.42 11.42 11.42 1,060 -0.08(-0.70%)
May 19, 2020 11.50 11.50 11.50 0 -0.30(-2.54%)
May 18, 2020 11.75 11.80 11.75 11.80 900 +0.20(+1.72%)
May 15, 2020 11.65 11.65 11.60 11.60 700 -0.15(-1.28%)
May 14, 2020 12.11 12.11 11.75 11.75 2,657 -0.35(-2.89%)
May 13, 2020 12.20 12.25 12.10 12.10 18,889 -0.15(-1.22%)
May 12, 2020 12.26 12.26 12.25 12.25 4,350 -0.09(-0.73%)
May 11, 2020 12.26 12.34 12.26 12.34 525 -0.01(-0.08%)
May 08, 2020 12.35 12.35 12.35 12.35 500 -0.05(-0.40%)
May 07, 2020 12.40 12.40 12.40 12.40 307 +0.00(+0.00%)
May 06, 2020 12.32 12.40 12.32 12.40 1,050 +0.08(+0.65%)
May 05, 2020 12.26 12.32 12.20 12.32 5,667 +0.12(+0.98%)
May 04, 2020 12.25 12.28 12.20 12.20 7,472 -0.05(-0.41%)
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.