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 (%)
Aug 29, 2019 18.99 18.99 18.99 0 -0.36(-1.86%)
Aug 27, 2019 19.35 19.35 19.35 0 +0.00(+0.00%)
Aug 26, 2019 18.98 19.40 18.98 19.35 1,741 +0.37(+1.95%)
Aug 23, 2019 18.98 18.98 18.98 18.98 700 +0.00(+0.00%)
Aug 22, 2019 18.98 18.98 18.98 18.98 1,083 -0.02(-0.11%)
Aug 21, 2019 19.00 19.00 19.00 30 +0.00(+0.00%)
Aug 20, 2019 18.99 19.00 18.99 19.00 800 +0.00(+0.00%)
Aug 19, 2019 19.00 19.00 18.98 19.00 3,620 +0.00(+0.00%)
Aug 16, 2019 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Aug 15, 2019 19.20 19.20 19.00 19.00 1,306 +0.02(+0.11%)
Aug 14, 2019 18.98 18.98 18.98 18.98 250 +0.00(+0.00%)
Aug 13, 2019 19.00 19.35 18.98 18.98 705 -0.42(-2.16%)
Aug 12, 2019 19.40 19.40 19.40 170 +0.00(+0.00%)
Aug 09, 2019 19.00 19.40 19.00 19.40 300 +0.35(+1.84%)
Aug 08, 2019 19.05 19.05 19.05 19.05 350 +0.05(+0.26%)
Aug 06, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 05, 2019 19.25 19.45 19.00 19.00 10,450 -0.35(-1.81%)
Aug 02, 2019 19.35 19.35 19.35 19.35 700 +0.15(+0.78%)
Aug 01, 2019 19.25 19.25 19.20 19.20 5,544 +0.00(+0.00%)
Jul 30, 2019 19.20 19.20 19.20 0 -0.05(-0.26%)
Jul 29, 2019 19.50 19.50 19.25 19.25 620 -0.45(-2.28%)
Jul 26, 2019 19.30 19.70 19.27 19.70 1,400 +0.40(+2.07%)
Jul 25, 2019 19.25 19.50 19.25 19.30 1,568 +0.05(+0.26%)
Jul 24, 2019 19.30 19.30 19.25 19.25 4,804 -0.05(-0.26%)
Jul 23, 2019 19.75 19.75 19.30 19.30 1,200 +0.05(+0.26%)
Jul 22, 2019 19.20 19.30 19.20 19.25 1,100 -0.25(-1.28%)
Jul 19, 2019 19.50 19.50 19.50 17 +0.00(+0.00%)
Jul 18, 2019 19.50 19.50 19.50 19.50 200 +0.01(+0.05%)
Jul 17, 2019 19.30 19.50 19.10 19.49 750 -0.01(-0.05%)
Jul 16, 2019 19.25 19.84 19.25 19.50 1,440 +0.35(+1.83%)
Jul 15, 2019 19.15 19.25 19.15 19.15 450 +0.09(+0.47%)
Jul 11, 2019 19.06 19.06 19.06 0 -0.69(-3.49%)
Jul 10, 2019 19.30 19.90 19.10 19.75 3,400 +0.70(+3.67%)
Jul 09, 2019 19.01 19.05 19.01 19.05 3,189 +0.05(+0.26%)
Jul 08, 2019 19.00 19.05 19.00 19.00 505 +0.00(+0.00%)
Jul 05, 2019 19.00 19.00 19.00 54 +0.00(+0.00%)
Jul 03, 2019 19.16 19.20 19.00 19.00 7,400 -0.15(-0.78%)
Jul 02, 2019 19.30 19.30 19.15 19.15 450 -0.35(-1.79%)
Jul 01, 2019 19.50 19.50 19.50 19.50 400 -0.50(-2.50%)
Jun 28, 2019 19.40 20.00 19.40 20.00 1,300 +0.89(+4.66%)
Jun 27, 2019 19.11 19.11 19.11 19.11 150 -0.00(-0.00%)
Jun 26, 2019 19.35 19.40 19.11 19.11 1,755 -0.24(-1.24%)
Jun 25, 2019 19.25 19.35 19.25 19.35 1,220 +0.24(+1.26%)
Jun 24, 2019 19.35 19.35 19.11 19.11 3,574 -0.14(-0.73%)
Jun 21, 2019 19.25 19.25 19.25 70 +0.00(+0.00%)
Jun 18, 2019 19.25 19.25 19.25 0 -0.05(-0.26%)
Jun 17, 2019 19.23 19.40 19.23 19.30 1,797 +0.10(+0.52%)
Jun 14, 2019 19.20 19.20 19.20 19.20 1,000 +0.00(+0.00%)
Jun 13, 2019 19.25 19.25 19.15 19.20 1,003 -0.10(-0.52%)
Jun 12, 2019 19.10 19.30 19.10 19.30 432 +0.00(+0.00%)
Jun 11, 2019 19.30 19.30 19.25 19.30 650 +0.05(+0.26%)
Jun 10, 2019 19.20 19.25 19.08 19.25 1,276 +0.11(+0.57%)
Jun 07, 2019 19.14 19.14 19.14 19.14 100 +0.01(+0.05%)
Jun 06, 2019 19.13 19.13 19.13 19.13 6,000 +0.00(+0.00%)
Jun 05, 2019 19.19 19.25 19.13 19.13 404 -0.12(-0.62%)
Jun 04, 2019 19.25 19.25 19.25 19.25 1,320 +0.10(+0.52%)
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.