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 (%)
Apr 29, 2016 15.90 15.90 15.30 15.30 2,998 -0.53(-3.35%)
Apr 28, 2016 15.75 15.83 15.75 15.83 1,500 +0.08(+0.51%)
Apr 27, 2016 15.75 15.75 15.75 15.75 700 +0.00(+0.00%)
Apr 26, 2016 15.50 15.75 15.50 15.75 3,675 +0.25(+1.61%)
Apr 15, 2016 15.50 15.50 15.50 0 +0.24(+1.57%)
Apr 14, 2016 15.44 15.44 15.26 15.26 1,562 +0.00(+0.00%)
Apr 13, 2016 15.30 15.30 15.26 15.26 913 -0.04(-0.26%)
Apr 11, 2016 15.30 15.30 15.30 75 -0.05(-0.33%)
Apr 07, 2016 15.35 15.35 15.35 0 -0.10(-0.65%)
Apr 05, 2016 15.45 15.45 15.45 116 +0.10(+0.65%)
Apr 04, 2016 15.49 15.49 15.40 15.35 1,000 +0.05(+0.33%)
Apr 01, 2016 16.20 16.20 15.30 15.30 200 -0.95(-5.85%)
Mar 31, 2016 16.25 16.25 16.25 16.25 1,834 +0.00(+0.00%)
Mar 30, 2016 16.25 16.25 16.25 16.25 2,166 -0.10(-0.61%)
Mar 29, 2016 16.35 16.35 16.35 16.35 280 +0.00(+0.00%)
Mar 28, 2016 16.45 16.45 16.35 16.35 1,650 -0.14(-0.85%)
Mar 21, 2016 16.49 16.49 16.49 0 +0.15(+0.92%)
Mar 18, 2016 16.34 16.50 16.25 16.34 2,132 +0.09(+0.55%)
Mar 15, 2016 16.25 16.25 16.25 0 -0.04(-0.25%)
Mar 11, 2016 16.29 16.29 16.29 0 +0.29(+1.81%)
Mar 07, 2016 16.00 16.00 16.00 0 +0.50(+3.23%)
Mar 04, 2016 15.60 15.60 15.60 15.50 150 -0.00(-0.00%)
Mar 02, 2016 15.50 15.50 15.50 0 +0.00(+0.00%)
Mar 01, 2016 15.30 15.50 15.26 15.50 1,550 +0.20(+1.31%)
Feb 29, 2016 15.35 15.55 15.30 15.30 2,658 +0.00(+0.00%)
Feb 26, 2016 15.30 15.30 15.30 15.30 250 -0.60(-3.77%)
Feb 25, 2016 15.40 15.90 15.40 15.90 2,000 +0.60(+3.92%)
Feb 22, 2016 15.30 15.30 15.30 0 -0.45(-2.86%)
Feb 19, 2016 15.75 15.75 15.75 15.75 2,231 +0.40(+2.61%)
Feb 16, 2016 15.35 15.35 15.35 75 -0.65(-4.06%)
Feb 12, 2016 16.00 16.00 16.00 0 +0.15(+0.95%)
Feb 10, 2016 15.85 15.85 15.85 0 +0.01(+0.06%)
Feb 09, 2016 15.84 15.55 15.84 865 +0.29(+1.86%)
Feb 08, 2016 15.55 15.55 15.55 15.55 400 -0.30(-1.89%)
Feb 05, 2016 16.00 16.00 15.85 15.85 2,200 -0.15(-0.94%)
Feb 04, 2016 15.85 16.00 15.55 16.00 8,200 +0.15(+0.95%)
Feb 03, 2016 15.85 15.85 15.85 15.85 1,000 -0.05(-0.31%)
Feb 01, 2016 15.90 15.90 15.90 0 +0.30(+1.92%)
Jan 29, 2016 15.98 16.00 15.55 15.60 4,893 -0.38(-2.38%)
Jan 28, 2016 15.98 15.98 15.98 15.98 912 -0.01(-0.06%)
Jan 27, 2016 15.99 15.99 15.99 15.99 1,118 +0.00(+0.00%)
Jan 25, 2016 15.99 15.99 15.99 0 -0.41(-2.50%)
Jan 22, 2016 16.25 16.40 16.25 16.40 2,649 +0.40(+2.50%)
Jan 21, 2016 15.89 16.00 15.89 16.00 7,121 +0.21(+1.33%)
Jan 20, 2016 15.79 15.79 15.79 15.79 400 +0.14(+0.89%)
Jan 15, 2016 15.65 15.65 15.65 130 -0.15(-0.95%)
Jan 13, 2016 15.80 15.80 15.80 0 -0.20(-1.25%)
Jan 12, 2016 16.00 16.00 16.00 16.00 760 +0.00(+0.00%)
Jan 08, 2016 16.00 16.00 16.00 0 -0.50(-3.03%)
Jan 06, 2016 16.50 16.50 16.50 41 -0.50(-2.94%)
Jan 05, 2016 17.19 17.19 17.00 17.00 635 -0.19(-1.11%)
Dec 31, 2015 17.19 17.19 17.19 0 +0.79(+4.82%)
Dec 30, 2015 17.24 17.24 16.40 16.40 1,348 -0.90(-5.20%)
Dec 24, 2015 17.30 17.30 17.30 0 +0.96(+5.88%)
Dec 22, 2015 16.34 16.34 16.34 0 +0.09(+0.55%)
Dec 21, 2015 16.19 16.25 16.19 16.25 3,327 +0.14(+0.87%)
Dec 17, 2015 16.11 16.11 16.11 0 -0.14(-0.86%)
Dec 16, 2015 16.25 16.25 16.25 16.25 18,000 +0.00(+0.00%)
Dec 15, 2015 16.25 16.35 16.25 16.25 2,297 -0.10(-0.61%)
Dec 11, 2015 16.35 16.35 16.35 0 -0.04(-0.24%)
Dec 08, 2015 16.39 16.39 16.39 0 +0.00(+0.00%)
Dec 07, 2015 16.29 16.39 16.29 16.39 900 +0.14(+0.86%)
Dec 04, 2015 16.29 16.29 16.25 16.25 797 +0.16(+0.99%)
Dec 03, 2015 16.35 16.35 16.09 16.09 1,000 -0.25(-1.53%)
Dec 02, 2015 16.34 16.34 16.34 16.34 870 +0.05(+0.31%)
Dec 01, 2015 16.29 16.29 16.29 16.29 600 +0.04(+0.25%)
Nov 30, 2015 16.09 16.25 16.09 16.25 3,800 +0.21(+1.31%)
Nov 25, 2015 16.04 16.04 16.04 0 +0.04(+0.25%)
Nov 24, 2015 15.84 16.00 15.84 16.00 608 +0.25(+1.59%)
Nov 23, 2015 15.75 15.75 15.75 15.75 100 +0.01(+0.06%)
Nov 19, 2015 15.74 15.74 15.74 0 -0.45(-2.78%)
Nov 18, 2015 16.25 16.25 16.14 16.19 1,900 +0.09(+0.56%)
Nov 17, 2015 16.10 16.25 16.10 16.10 1,352 +0.01(+0.06%)
Nov 16, 2015 16.00 16.09 16.00 16.09 900 +0.09(+0.56%)
Nov 12, 2015 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 11, 2015 16.00 16.00 16.00 16.00 700 +0.00(+0.00%)
Nov 09, 2015 16.00 16.00 16.00 0 +0.43(+2.76%)
Nov 04, 2015 15.57 15.57 15.57 88 -0.82(-5.00%)
Nov 03, 2015 16.39 16.39 16.39 16.39 2,489 +0.05(+0.31%)
Nov 02, 2015 16.20 16.50 16.20 16.34 1,550 +0.05(+0.31%)
Oct 29, 2015 16.29 16.29 16.29 0 +0.16(+0.99%)
Oct 28, 2015 16.13 16.13 16.13 16.13 1,100 -0.21(-1.29%)
Oct 27, 2015 16.23 16.34 16.23 16.34 1,770 +0.15(+0.93%)
Oct 22, 2015 16.19 16.19 16.19 0 +0.05(+0.31%)
Oct 20, 2015 16.14 16.14 16.14 0 +0.14(+0.88%)
Oct 15, 2015 16.00 16.00 16.00 0 -0.09(-0.56%)
Oct 14, 2015 16.01 16.09 16.01 16.09 949 +0.05(+0.31%)
Oct 13, 2015 16.04 16.04 16.04 16.04 200 +0.04(+0.25%)
Oct 08, 2015 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 07, 2015 16.00 16.00 16.00 16.00 2,428 +0.00(+0.00%)
Oct 06, 2015 16.05 16.05 16.00 16.00 1,400 +0.00(+0.00%)
Oct 05, 2015 16.00 16.00 16.00 16.00 673 +0.00(+0.00%)
Oct 02, 2015 16.00 16.00 16.00 16.00 300 +0.00(+0.00%)
Oct 01, 2015 16.00 17.50 16.00 16.00 9,850 +0.00(+0.00%)
Sep 30, 2015 14.94 16.00 14.50 16.00 2,800 +1.16(+7.82%)
Sep 29, 2015 14.49 14.84 14.49 14.84 1,000 +0.35(+2.42%)
Sep 28, 2015 14.45 14.49 14.44 14.49 2,793 +0.04(+0.28%)
Sep 24, 2015 14.45 14.45 14.45 0 +0.00(+0.00%)
Sep 23, 2015 14.45 14.45 14.45 14.45 500 +0.05(+0.35%)
Sep 22, 2015 14.44 14.44 14.40 14.40 6,000 -0.04(-0.28%)
Sep 21, 2015 14.44 14.44 14.44 14.44 600 +0.04(+0.28%)
Sep 18, 2015 14.35 14.40 14.35 14.40 900 +0.05(+0.35%)
Sep 16, 2015 14.35 14.35 14.35 80 +0.02(+0.14%)
Sep 15, 2015 14.33 14.33 14.33 14.33 100 +0.04(+0.28%)
Sep 14, 2015 14.15 14.29 14.15 14.29 1,818 +0.04(+0.28%)
Sep 11, 2015 14.25 14.25 14.25 14.25 100 -0.05(-0.35%)
Sep 10, 2015 14.30 14.30 14.30 14.30 250 +0.05(+0.35%)
Sep 09, 2015 14.39 14.39 14.25 14.25 315 -0.05(-0.35%)
Sep 08, 2015 14.24 14.30 14.24 14.30 4,196 +0.10(+0.70%)
Sep 04, 2015 14.20 14.20 14.20 0 -0.05(-0.35%)
Aug 28, 2015 14.25 14.25 14.25 0 +0.00(+0.00%)
Aug 27, 2015 14.00 14.25 14.00 14.25 4,021 +0.24(+1.71%)
Aug 26, 2015 14.05 14.05 14.01 14.01 1,854 -0.44(-3.04%)
Aug 25, 2015 13.49 14.45 13.49 14.45 6,945 +1.15(+8.65%)
Aug 24, 2015 13.30 13.30 13.30 13.30 1,030 -0.19(-1.41%)
Aug 21, 2015 12.64 13.49 12.60 13.49 23,775 +0.89(+7.06%)
Aug 20, 2015 12.60 12.60 12.60 12.60 100 +0.10(+0.80%)
Aug 19, 2015 12.50 12.50 12.50 12.50 150 -0.15(-1.19%)
Aug 18, 2015 12.65 12.65 12.65 12.65 155 -0.10(-0.78%)
Aug 17, 2015 12.75 12.75 12.75 12.75 2,350 +0.00(+0.00%)
Aug 14, 2015 12.70 12.75 12.60 12.75 5,632 +0.05(+0.39%)
Aug 13, 2015 12.65 12.70 12.65 12.70 1,845 +0.10(+0.79%)
Aug 12, 2015 12.65 12.65 12.60 12.60 1,943 +0.00(+0.00%)
Aug 11, 2015 12.40 12.60 12.38 12.60 3,350 +0.25(+2.02%)
Aug 10, 2015 12.17 12.35 12.17 12.35 9,000 +0.21(+1.73%)
Aug 07, 2015 12.09 12.15 12.05 12.14 34,575 +0.07(+0.58%)
Aug 06, 2015 12.00 12.07 12.00 12.07 6,567 +0.07(+0.58%)
Aug 05, 2015 12.00 12.00 12.00 12.00 12,725 +0.02(+0.17%)
Aug 04, 2015 11.98 11.98 11.98 11.98 1,000 +0.00(+0.00%)
Aug 03, 2015 11.98 11.98 11.98 11.98 100 -0.02(-0.17%)
Jul 31, 2015 12.00 12.03 12.00 12.00 24,125 +0.00(+0.00%)
Jul 30, 2015 12.00 12.00 12.00 12.00 7,938 +0.00(+0.00%)
Jul 27, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 24, 2015 11.99 12.04 11.99 12.00 3,400 +0.15(+1.27%)
Jul 23, 2015 12.00 12.00 11.85 11.85 2,325 -0.15(-1.25%)
Jul 21, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 20, 2015 12.05 12.05 12.00 12.00 1,000 -0.10(-0.83%)
Jul 17, 2015 12.10 12.10 12.10 12.10 100 -0.05(-0.41%)
Jul 16, 2015 12.07 12.20 12.00 12.15 28,638 +0.15(+1.25%)
Jul 15, 2015 11.94 12.05 11.94 12.00 4,687 +0.10(+0.84%)
Jul 10, 2015 11.90 11.90 11.90 0 +0.00(+0.00%)
Jul 09, 2015 11.94 11.94 11.90 11.90 2,090 +0.15(+1.28%)
Jul 08, 2015 11.50 11.75 11.50 11.75 2,520 +0.25(+2.17%)
Jul 07, 2015 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Jul 06, 2015 11.94 11.94 10.80 11.50 3,300 -0.54(-4.49%)
Jun 29, 2015 12.04 12.04 12.04 0 +0.01(+0.08%)
Jun 25, 2015 12.03 12.03 12.03 0 +0.03(+0.25%)
Jun 23, 2015 12.00 12.00 12.00 0 -0.04(-0.33%)
Jun 18, 2015 12.04 12.04 12.04 0 +0.04(+0.33%)
Jun 17, 2015 11.84 12.00 11.84 12.00 1,126 +0.21(+1.78%)
Jun 16, 2015 11.50 11.79 10.90 11.79 2,715 +0.04(+0.34%)
Jun 15, 2015 12.00 12.00 11.00 11.75 6,786 -0.25(-2.08%)
Jun 12, 2015 11.50 12.00 11.50 12.00 2,020 +0.50(+4.35%)
Jun 11, 2015 11.80 11.80 11.50 11.50 300 -0.50(-4.17%)
Jun 08, 2015 12.00 12.00 12.00 85 +0.11(+0.93%)
Jun 04, 2015 11.89 11.89 11.89 0 +0.09(+0.76%)
Jun 03, 2015 11.80 11.80 11.80 11.80 5,000 -0.14(-1.17%)
Jun 02, 2015 11.75 11.94 11.75 11.94 4,135 +0.19(+1.62%)
Jun 01, 2015 11.94 11.94 11.70 11.75 5,260 -0.09(-0.76%)
May 29, 2015 11.70 12.00 11.70 11.84 1,620 +0.10(+0.85%)
May 28, 2015 11.60 11.90 11.60 11.74 1,057 +0.05(+0.43%)
May 27, 2015 11.50 11.69 11.44 11.69 3,405 +0.44(+3.91%)
May 20, 2015 11.25 11.25 11.25 0 +0.00(+0.00%)
May 19, 2015 11.30 11.30 11.25 11.25 1,377 -0.75(-6.25%)
May 14, 2015 12.00 12.00 12.00 0 +0.06(+0.50%)
May 11, 2015 11.94 11.94 11.94 0 +0.24(+2.05%)
May 08, 2015 11.80 11.85 11.70 11.70 2,295 -0.15(-1.27%)
May 05, 2015 11.85 11.85 11.85 0 +0.00(+0.00%)
May 04, 2015 11.85 11.85 11.85 11.85 369 +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.