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 (%)
Sep 30, 2016 15.65 16.02 15.65 16.02 2,903 +0.37(+2.36%)
Sep 29, 2016 15.78 15.95 15.65 15.65 4,580 -0.10(-0.63%)
Sep 28, 2016 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 27, 2016 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 26, 2016 15.75 15.75 15.75 15.75 500 +0.02(+0.13%)
Sep 23, 2016 15.75 15.80 15.68 15.73 3,225 +0.08(+0.51%)
Sep 22, 2016 15.60 15.65 15.60 15.65 225 +0.00(+0.00%)
Sep 21, 2016 15.73 15.73 15.65 15.65 4,010 +0.05(+0.32%)
Sep 16, 2016 15.60 15.60 15.60 18 -0.15(-0.95%)
Sep 15, 2016 15.70 15.75 15.70 15.75 900 +0.10(+0.64%)
Sep 14, 2016 15.65 15.75 15.60 15.65 6,334 +0.15(+0.97%)
Sep 13, 2016 15.35 15.50 15.35 15.50 1,000 +0.25(+1.64%)
Sep 12, 2016 15.50 15.50 15.25 15.25 2,266 -0.25(-1.61%)
Sep 09, 2016 15.50 15.50 15.50 15.50 140 +0.00(+0.00%)
Sep 08, 2016 15.50 15.50 15.50 15.50 100 -0.05(-0.32%)
Sep 07, 2016 15.54 15.55 15.54 15.55 2,583 +0.05(+0.32%)
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%)
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.