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 30, 2016 15.50 15.50 15.50 0 -0.08(-0.51%)
Aug 26, 2016 15.58 15.58 15.58 159 +0.28(+1.83%)
Aug 23, 2016 15.30 15.30 15.30 0 +0.10(+0.66%)
Aug 22, 2016 15.20 15.20 15.20 15.20 400 +0.05(+0.33%)
Aug 19, 2016 15.10 15.25 15.10 15.15 7,221 +0.05(+0.33%)
Aug 18, 2016 15.00 15.10 15.00 15.10 1,360 +0.05(+0.33%)
Aug 16, 2016 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 15, 2016 15.05 15.05 15.05 15.05 230 +0.05(+0.33%)
Aug 12, 2016 14.68 15.00 14.68 15.00 3,433 +0.31(+2.11%)
Aug 11, 2016 14.69 14.69 14.69 14.69 150 +0.29(+2.01%)
Aug 10, 2016 14.95 14.95 14.40 14.40 2,556 -0.30(-2.04%)
Aug 08, 2016 14.70 14.70 14.70 0 -0.30(-2.00%)
Aug 05, 2016 15.00 15.00 15.00 15.00 267 -0.25(-1.64%)
Aug 03, 2016 15.25 15.25 15.25 11 +0.25(+1.67%)
Aug 01, 2016 15.00 15.00 15.00 0 -0.25(-1.64%)
Jul 29, 2016 15.25 15.25 15.25 15.25 240 +0.05(+0.33%)
Jul 28, 2016 14.95 15.20 14.95 15.20 2,225 +0.60(+4.11%)
Jul 27, 2016 15.25 15.25 14.60 14.60 2,582 -0.90(-5.81%)
Jul 21, 2016 15.50 15.50 15.50 0 +0.05(+0.32%)
Jul 20, 2016 15.20 15.45 15.20 15.45 565 +0.40(+2.66%)
Jul 19, 2016 15.20 15.20 15.05 15.05 289 -0.15(-0.99%)
Jul 18, 2016 15.20 15.20 15.20 15.20 975 +0.15(+1.00%)
Jul 15, 2016 14.84 15.05 14.84 15.05 2,606 +0.35(+2.38%)
Jul 14, 2016 14.70 14.70 14.70 14.70 445 +0.00(+0.00%)
Jul 12, 2016 14.70 14.70 14.70 0 -0.30(-2.00%)
Jul 11, 2016 15.00 15.00 15.00 15.00 1,100 +0.50(+3.45%)
Jul 01, 2016 14.50 14.50 14.50 30 -1.14(-7.29%)
Jun 30, 2016 15.40 15.64 15.40 15.64 1,359 +0.24(+1.56%)
Jun 29, 2016 15.35 15.40 15.35 15.40 1,140 +0.10(+0.65%)
Jun 28, 2016 15.30 15.30 15.30 15.30 1,000 +0.10(+0.66%)
Jun 27, 2016 14.49 15.20 14.49 15.20 5,300 +0.50(+3.40%)
Jun 24, 2016 14.85 14.85 14.70 14.70 316 -0.15(-1.01%)
Jun 23, 2016 15.00 15.00 14.85 14.85 1,400 +0.00(+0.00%)
Jun 22, 2016 15.30 15.30 14.85 14.85 4,750 -0.55(-3.57%)
Jun 21, 2016 15.40 15.40 15.40 15.40 435 +0.10(+0.65%)
Jun 20, 2016 15.30 15.30 15.30 15.30 1,350 -0.05(-0.33%)
Jun 16, 2016 15.35 15.35 15.35 0 -0.40(-2.54%)
Jun 15, 2016 15.48 15.75 15.48 15.75 2,076 +0.45(+2.94%)
Jun 14, 2016 15.30 15.30 15.30 15.30 195 -0.30(-1.92%)
Jun 10, 2016 15.60 15.60 15.60 0 +0.20(+1.30%)
Jun 09, 2016 15.40 15.40 15.40 15.40 1,620 +0.00(+0.00%)
Jun 06, 2016 15.40 15.40 15.40 28 +0.15(+0.98%)
Jun 02, 2016 15.25 15.25 15.25 0 +0.00(+0.00%)
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.