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

Seacoast Banking Cp (NQ: SBCF )

22.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2014 10.20 10.23 10.10 10.12 215,801 -0.09(-0.91%)
Sep 29, 2014 10.18 10.22 10.09 10.21 101,414 -0.05(-0.45%)
Sep 26, 2014 10.10 10.27 10.10 10.26 162,541 +0.16(+1.56%)
Sep 25, 2014 10.11 10.13 10.04 10.10 85,214 -0.02(-0.18%)
Sep 24, 2014 10.18 10.27 10.06 10.12 95,961 -0.06(-0.55%)
Sep 23, 2014 10.20 10.23 10.07 10.18 103,868 -0.04(-0.36%)
Sep 22, 2014 10.37 10.37 10.18 10.21 49,488 -0.19(-1.78%)
Sep 19, 2014 10.28 10.43 10.14 10.40 379,069 +0.14(+1.35%)
Sep 18, 2014 10.06 10.27 10.04 10.26 262,487 +0.22(+2.21%)
Sep 17, 2014 10.02 10.13 9.972 10.04 45,873 -0.01(-0.09%)
Sep 16, 2014 10.14 10.14 9.972 10.05 46,983 +0.00(+0.00%)
Sep 15, 2014 10.04 10.07 9.963 10.05 62,613 +0.00(+0.00%)
Sep 12, 2014 10.08 10.08 9.953 10.05 162,367 -0.02(-0.18%)
Sep 11, 2014 9.852 10.10 9.852 10.06 69,894 +0.12(+1.21%)
Sep 10, 2014 9.815 9.981 9.815 9.944 54,799 +0.13(+1.32%)
Sep 09, 2014 9.815 9.852 9.750 9.815 88,664 -0.02(-0.19%)
Sep 08, 2014 9.815 9.907 9.759 9.833 44,210 +0.01(+0.09%)
Sep 05, 2014 9.815 9.907 9.778 9.824 176,739 +0.01(+0.09%)
Sep 04, 2014 9.731 9.916 9.731 9.815 602,183 +0.09(+0.95%)
Sep 03, 2014 9.824 9.824 9.722 9.722 48,068 -0.09(-0.94%)
Sep 02, 2014 9.722 9.861 9.722 9.815 51,923 +0.10(+1.05%)
Aug 29, 2014 9.592 9.713 9.713 9.713 33,480 +0.11(+1.16%)
Aug 28, 2014 9.592 9.676 9.546 9.602 113,361 -0.05(-0.48%)
Aug 27, 2014 9.722 9.722 9.620 9.648 82,313 -0.09(-0.95%)
Aug 26, 2014 9.398 9.889 9.322 9.741 105,485 +0.34(+3.65%)
Aug 25, 2014 9.435 9.453 9.315 9.398 146,108 +0.02(+0.20%)
Aug 22, 2014 9.398 9.481 9.305 9.379 69,834 -0.03(-0.30%)
Aug 21, 2014 9.416 9.453 9.389 9.407 63,342 -0.01(-0.10%)
Aug 20, 2014 9.342 9.491 9.287 9.416 68,186 +0.06(+0.69%)
Aug 19, 2014 9.324 9.444 9.315 9.352 50,993 -0.06(-0.59%)
Aug 18, 2014 9.453 9.472 9.352 9.407 121,732 +0.06(+0.59%)
Aug 15, 2014 9.472 9.472 9.291 9.352 83,254 +0.00(+0.00%)
Aug 14, 2014 9.379 9.509 9.342 9.352 62,807 -0.06(-0.69%)
Aug 13, 2014 9.379 9.426 9.287 9.416 95,291 +0.06(+0.69%)
Aug 12, 2014 9.435 9.444 9.287 9.352 51,168 -0.14(-1.46%)
Aug 11, 2014 9.528 9.583 9.444 9.491 46,435 -0.03(-0.29%)
Aug 08, 2014 9.342 9.518 9.333 9.518 30,747 +0.16(+1.68%)
Aug 07, 2014 9.453 9.467 9.287 9.361 80,752 -0.08(-0.88%)
Aug 06, 2014 9.389 9.546 9.389 9.444 72,917 +0.05(+0.49%)
Aug 05, 2014 9.453 9.583 9.324 9.398 106,319 -0.10(-1.07%)
Aug 04, 2014 9.463 9.602 9.315 9.500 137,972 +0.10(+1.08%)
Aug 01, 2014 9.629 9.639 9.296 9.398 97,086 -0.19(-1.93%)
Jul 31, 2014 9.453 9.618 9.444 9.583 58,580 +0.03(+0.29%)
Jul 30, 2014 9.509 9.620 9.500 9.555 30,789 +0.12(+1.28%)
Jul 29, 2014 9.722 9.722 9.361 9.435 45,233 -0.02(-0.20%)
Jul 28, 2014 9.565 9.565 9.546 9.453 50,268 -0.09(-0.97%)
Jul 25, 2014 9.676 9.676 9.407 9.546 59,763 -0.15(-1.53%)
Jul 24, 2014 9.750 9.833 9.657 9.694 30,597 -0.06(-0.57%)
Jul 23, 2014 9.759 9.805 9.703 9.750 55,656 -0.01(-0.09%)
Jul 22, 2014 9.852 9.898 9.741 9.759 33,377 -0.06(-0.66%)
Jul 21, 2014 9.833 9.907 9.778 9.824 83,842 -0.09(-0.93%)
Jul 18, 2014 9.648 9.916 9.648 9.916 75,246 +0.22(+2.29%)
Jul 17, 2014 9.842 9.898 9.537 9.694 106,776 -0.19(-1.87%)
Jul 16, 2014 10.01 10.01 9.861 9.879 53,339 -0.07(-0.74%)
Jul 15, 2014 9.907 10.02 9.842 9.953 56,526 +0.07(+0.75%)
Jul 14, 2014 9.750 9.907 9.713 9.879 60,200 +0.24(+2.50%)
Jul 11, 2014 9.602 9.711 9.500 9.639 27,940 -0.01(-0.10%)
Jul 10, 2014 9.685 9.785 9.583 9.648 48,977 -0.20(-2.07%)
Jul 09, 2014 9.963 9.981 9.824 9.852 15,022 -0.06(-0.56%)
Jul 08, 2014 10.02 10.02 9.842 9.907 55,554 -0.11(-1.11%)
Jul 07, 2014 10.16 10.18 10.01 10.02 29,420 -0.21(-2.08%)
Jul 03, 2014 10.09 10.23 10.23 10.23 34,884 +0.16(+1.56%)
Jul 02, 2014 10.06 10.17 10.06 10.07 23,768 -0.03(-0.28%)
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.