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

Seacoast Banking Cp (NQ: SBCF )

22.23 -0.55 (-2.39%)
Streaming Delayed Price Updated: 12:02 PM 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 (%)
Aug 29, 2014 9.578 9.698 9.698 9.698 33,532 +0.11(+1.16%)
Aug 28, 2014 9.578 9.661 9.531 9.587 113,536 -0.05(-0.48%)
Aug 27, 2014 9.707 9.707 9.605 9.633 82,439 -0.09(-0.95%)
Aug 26, 2014 9.383 9.874 9.308 9.726 105,647 +0.34(+3.65%)
Aug 25, 2014 9.420 9.439 9.300 9.383 146,332 +0.02(+0.20%)
Aug 22, 2014 9.383 9.467 9.291 9.365 69,941 -0.03(-0.30%)
Aug 21, 2014 9.402 9.439 9.374 9.393 63,439 -0.01(-0.10%)
Aug 20, 2014 9.328 9.476 9.273 9.402 68,291 +0.06(+0.69%)
Aug 19, 2014 9.310 9.430 9.300 9.337 51,071 -0.06(-0.59%)
Aug 18, 2014 9.439 9.457 9.337 9.393 121,920 +0.06(+0.59%)
Aug 15, 2014 9.457 9.457 9.276 9.337 83,383 +0.00(+0.00%)
Aug 14, 2014 9.365 9.494 9.328 9.337 62,904 -0.06(-0.69%)
Aug 13, 2014 9.365 9.411 9.273 9.402 95,438 +0.06(+0.69%)
Aug 12, 2014 9.420 9.430 9.273 9.337 51,247 -0.14(-1.46%)
Aug 11, 2014 9.513 9.568 9.430 9.476 46,507 -0.03(-0.29%)
Aug 08, 2014 9.328 9.504 9.319 9.504 30,794 +0.16(+1.68%)
Aug 07, 2014 9.439 9.453 9.273 9.347 80,876 -0.08(-0.88%)
Aug 06, 2014 9.374 9.531 9.374 9.430 73,030 +0.05(+0.49%)
Aug 05, 2014 9.439 9.568 9.310 9.383 106,483 -0.10(-1.07%)
Aug 04, 2014 9.448 9.587 9.300 9.485 138,184 +0.10(+1.08%)
Aug 01, 2014 9.615 9.624 9.282 9.383 97,236 -0.18(-1.93%)
Jul 31, 2014 9.439 9.604 9.430 9.568 58,670 +0.03(+0.29%)
Jul 30, 2014 9.494 9.605 9.485 9.541 30,836 +0.12(+1.28%)
Jul 29, 2014 9.707 9.707 9.347 9.420 45,303 -0.02(-0.20%)
Jul 28, 2014 9.550 9.550 9.531 9.439 50,346 -0.09(-0.97%)
Jul 25, 2014 9.661 9.661 9.393 9.531 59,855 -0.15(-1.53%)
Jul 24, 2014 9.735 9.818 9.642 9.679 30,644 -0.06(-0.57%)
Jul 23, 2014 9.744 9.790 9.689 9.735 55,742 -0.01(-0.09%)
Jul 22, 2014 9.836 9.883 9.726 9.744 33,428 -0.06(-0.66%)
Jul 21, 2014 9.818 9.892 9.763 9.809 83,971 -0.09(-0.93%)
Jul 18, 2014 9.633 9.901 9.633 9.901 75,362 +0.22(+2.29%)
Jul 17, 2014 9.827 9.883 9.522 9.679 106,941 -0.18(-1.87%)
Jul 16, 2014 9.994 9.994 9.846 9.864 53,421 -0.07(-0.74%)
Jul 15, 2014 9.892 10.00 9.827 9.938 56,613 +0.07(+0.75%)
Jul 14, 2014 9.735 9.892 9.698 9.864 60,293 +0.24(+2.50%)
Jul 11, 2014 9.587 9.696 9.485 9.624 27,983 -0.01(-0.10%)
Jul 10, 2014 9.670 9.770 9.568 9.633 49,052 -0.20(-2.07%)
Jul 09, 2014 9.947 9.966 9.809 9.836 15,045 -0.06(-0.56%)
Jul 08, 2014 10.00 10.00 9.827 9.892 55,639 -0.11(-1.11%)
Jul 07, 2014 10.14 10.17 9.994 10.00 29,466 -0.21(-2.08%)
Jul 03, 2014 10.08 10.22 10.22 10.22 34,938 +0.16(+1.56%)
Jul 02, 2014 10.05 10.15 10.05 10.06 23,804 -0.03(-0.27%)
Jul 01, 2014 10.05 10.19 10.05 10.09 106,615 +0.04(+0.37%)
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%)
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.