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 30, 2018 20.02 20.10 20.01 20.10 1,705 -0.01(-0.05%)
Apr 26, 2018 20.11 20.11 20.11 1 +0.09(+0.45%)
Apr 25, 2018 20.02 20.02 20.02 20.02 200 -0.13(-0.65%)
Apr 24, 2018 20.10 20.18 20.10 20.15 6,193 +0.14(+0.70%)
Apr 23, 2018 20.05 20.05 20.01 20.01 5,406 -0.34(-1.67%)
Apr 20, 2018 20.06 20.35 20.05 20.35 700 +0.30(+1.50%)
Apr 19, 2018 20.30 20.35 20.05 20.05 2,800 -0.25(-1.23%)
Apr 18, 2018 20.00 20.30 20.00 20.30 4,340 +0.15(+0.74%)
Apr 17, 2018 20.02 20.15 20.00 20.15 780 +0.10(+0.50%)
Apr 16, 2018 20.15 20.15 20.05 20.05 650 +0.03(+0.15%)
Apr 13, 2018 20.15 20.15 20.01 20.02 521 +0.01(+0.05%)
Apr 11, 2018 20.01 20.01 20.01 0 +0.01(+0.05%)
Apr 09, 2018 20.00 20.00 20.00 88 +0.00(+0.00%)
Apr 06, 2018 20.05 20.05 20.00 20.00 1,365 -0.05(-0.25%)
Apr 05, 2018 20.10 20.10 20.01 20.05 1,575 +0.05(+0.25%)
Apr 04, 2018 20.26 20.26 19.91 20.00 13,485 -0.26(-1.28%)
Apr 03, 2018 20.30 20.39 20.26 20.26 6,101 -0.09(-0.44%)
Apr 02, 2018 20.26 20.35 20.26 20.35 10,201 +0.05(+0.25%)
Mar 28, 2018 20.30 20.30 20.30 0 +0.05(+0.25%)
Mar 27, 2018 20.35 20.35 20.25 20.25 2,390 -0.10(-0.49%)
Mar 23, 2018 20.35 20.35 20.35 20 +0.00(+0.00%)
Mar 22, 2018 20.35 20.35 20.35 20.35 394 +0.08(+0.39%)
Mar 21, 2018 20.25 20.27 20.25 20.27 701 -0.03(-0.15%)
Mar 20, 2018 20.30 20.30 20.25 20.30 2,746 +0.01(+0.05%)
Mar 19, 2018 20.29 20.29 20.29 20.29 663 -0.01(-0.05%)
Mar 16, 2018 20.32 20.32 20.30 20.30 860 -0.04(-0.20%)
Mar 15, 2018 20.34 20.34 20.34 20.34 1,094 +0.09(+0.44%)
Mar 14, 2018 20.29 20.29 20.25 20.25 4,050 -0.05(-0.25%)
Mar 13, 2018 20.34 20.34 20.30 20.30 700 +0.00(+0.00%)
Mar 12, 2018 20.30 20.30 20.30 20.30 900 +0.00(+0.00%)
Mar 09, 2018 20.38 20.38 20.30 20.30 1,000 +0.05(+0.25%)
Mar 08, 2018 20.28 20.38 20.25 20.25 2,250 +0.00(+0.00%)
Mar 07, 2018 20.37 20.40 20.25 20.25 2,880 -0.15(-0.74%)
Mar 06, 2018 20.25 20.40 20.25 20.40 3,878 +0.16(+0.79%)
Mar 05, 2018 20.20 20.25 20.20 20.24 861 +0.04(+0.20%)
Mar 02, 2018 20.19 20.20 20.19 20.20 950 +0.05(+0.25%)
Mar 01, 2018 20.20 20.20 20.15 20.15 2,668 -0.05(-0.25%)
Feb 28, 2018 20.29 20.29 20.15 20.20 1,500 +0.05(+0.25%)
Feb 27, 2018 20.15 20.24 20.15 20.15 3,296 +0.05(+0.25%)
Feb 26, 2018 20.15 20.15 20.10 20.10 2,673 -0.05(-0.25%)
Feb 23, 2018 20.10 20.15 20.10 20.15 16,183 +0.10(+0.50%)
Feb 22, 2018 20.25 20.25 20.05 20.05 10,627 -0.15(-0.74%)
Feb 21, 2018 20.25 20.25 20.20 20.20 661 -0.05(-0.25%)
Feb 20, 2018 20.20 20.25 20.10 20.25 2,051 -0.17(-0.83%)
Feb 16, 2018 20.42 20.42 20.42 0 +0.04(+0.20%)
Feb 15, 2018 20.38 20.38 20.38 20.38 300 +0.04(+0.20%)
Feb 12, 2018 20.34 20.34 20.34 0 +0.32(+1.60%)
Feb 09, 2018 20.40 20.40 20.02 20.02 4,785 -0.38(-1.86%)
Feb 08, 2018 20.40 20.40 20.40 20.40 200 -0.10(-0.49%)
Feb 07, 2018 20.50 20.50 20.50 20.50 100 -0.10(-0.49%)
Feb 06, 2018 20.45 20.60 20.45 20.60 1,600 +0.00(+0.00%)
Feb 05, 2018 20.35 20.60 20.35 20.60 903 +0.35(+1.73%)
Feb 02, 2018 20.50 20.50 20.25 20.25 1,491 -0.25(-1.22%)
Feb 01, 2018 20.55 20.55 20.50 20.50 980 -0.16(-0.77%)
Jan 31, 2018 20.66 20.66 20.66 20.66 349 -0.06(-0.29%)
Jan 30, 2018 20.69 20.72 20.69 20.72 1,160 +0.07(+0.34%)
Jan 29, 2018 20.75 20.75 20.65 20.65 293 -0.14(-0.67%)
Jan 26, 2018 20.79 20.79 20.79 20.79 300 +0.09(+0.43%)
Jan 24, 2018 20.70 20.70 20.70 0 +0.10(+0.49%)
Jan 23, 2018 20.60 20.60 20.60 20.60 132 +0.00(+0.00%)
Jan 19, 2018 20.60 20.60 20.60 48 +0.10(+0.49%)
Jan 18, 2018 20.50 20.50 20.50 20.50 450 -0.25(-1.20%)
Jan 17, 2018 20.50 20.75 20.20 20.75 2,495 -0.04(-0.19%)
Jan 16, 2018 20.40 20.79 20.40 20.79 745 +0.04(+0.19%)
Jan 12, 2018 20.75 20.75 20.75 0 +0.01(+0.05%)
Jan 11, 2018 20.60 20.74 20.60 20.74 650 +0.14(+0.68%)
Jan 10, 2018 20.65 20.65 20.60 20.60 354 -0.40(-1.90%)
Jan 08, 2018 21.00 21.00 21.00 0 +0.02(+0.10%)
Jan 05, 2018 20.64 20.98 20.64 20.98 5,700 +0.38(+1.84%)
Jan 04, 2018 20.40 20.60 20.40 20.60 3,620 +0.10(+0.49%)
Jan 03, 2018 20.30 20.50 20.01 20.50 53,663 +0.10(+0.49%)
Jan 02, 2018 20.30 20.40 20.20 20.40 8,146 +0.05(+0.25%)
Dec 28, 2017 20.35 20.35 20.35 0 +0.10(+0.49%)
Dec 27, 2017 20.37 20.37 20.25 20.25 8,362 +0.00(+0.00%)
Dec 26, 2017 20.25 20.25 20.25 20.25 400 +0.00(+0.00%)
Dec 21, 2017 20.25 20.25 20.25 0 -0.24(-1.17%)
Dec 20, 2017 20.25 20.49 20.25 20.49 665 +0.44(+2.19%)
Dec 19, 2017 20.59 20.59 20.05 20.05 7,942 -0.55(-2.67%)
Dec 18, 2017 20.60 20.60 20.60 20.60 292 +0.07(+0.34%)
Dec 15, 2017 20.55 20.60 20.40 20.53 7,791 +0.13(+0.64%)
Dec 14, 2017 20.25 20.40 20.25 20.40 546 -0.07(-0.34%)
Dec 13, 2017 20.22 20.47 20.22 20.47 1,039 +0.32(+1.59%)
Dec 12, 2017 20.20 20.22 20.15 20.15 12,942 +0.05(+0.25%)
Dec 11, 2017 20.20 20.22 20.10 20.10 6,747 -0.12(-0.59%)
Dec 08, 2017 20.22 20.22 20.22 20.22 800 +0.00(+0.00%)
Dec 06, 2017 20.22 20.22 20.22 0 -0.01(-0.05%)
Dec 05, 2017 20.11 20.23 20.11 20.23 550 +0.18(+0.90%)
Dec 04, 2017 20.10 20.10 20.05 20.05 15,834 -0.10(-0.50%)
Dec 01, 2017 20.25 20.15 20.15 1,267 -0.10(-0.49%)
Nov 30, 2017 20.44 20.50 20.25 20.25 1,851 -0.14(-0.69%)
Nov 29, 2017 20.26 20.39 20.26 20.39 5,400 +0.05(+0.25%)
Nov 28, 2017 20.34 20.34 20.34 20.34 471 +0.09(+0.44%)
Nov 27, 2017 20.26 20.26 20.25 20.25 2,705 -0.01(-0.05%)
Nov 22, 2017 20.26 20.26 20.26 0 +0.06(+0.30%)
Nov 21, 2017 20.22 20.22 20.20 20.20 661 -0.05(-0.25%)
Nov 20, 2017 20.26 20.26 20.25 20.25 2,403 +0.05(+0.25%)
Nov 17, 2017 20.20 20.20 20.20 20.20 1,126 +0.00(+0.00%)
Nov 16, 2017 20.20 20.20 20.20 20.20 101 +0.00(+0.00%)
Nov 15, 2017 20.20 20.20 20.20 20.20 882 +0.00(+0.00%)
Nov 14, 2017 20.20 20.20 20.20 20.20 250 +0.00(+0.00%)
Nov 13, 2017 20.20 20.20 20.20 20.20 12,447 +0.00(+0.00%)
Nov 10, 2017 20.20 20.25 20.20 20.20 10,350 -0.04(-0.20%)
Nov 09, 2017 20.25 20.25 20.24 20.24 10,400 +0.04(+0.20%)
Nov 08, 2017 20.35 20.35 20.15 20.20 12,074 -0.15(-0.74%)
Nov 07, 2017 20.35 20.35 20.35 20.35 799 -0.10(-0.49%)
Nov 06, 2017 20.35 20.45 20.35 20.45 5,050 +0.10(+0.49%)
Nov 03, 2017 20.25 20.35 20.25 20.35 1,580 +0.05(+0.25%)
Nov 02, 2017 20.30 20.30 20.30 20.30 142 +0.10(+0.50%)
Nov 01, 2017 20.20 20.20 20.20 20.20 1,013 +0.00(+0.00%)
Oct 31, 2017 20.20 20.20 20.20 20.20 5,250 +0.00(+0.00%)
Oct 30, 2017 20.45 20.45 20.20 20.20 71,656 -0.25(-1.22%)
Oct 27, 2017 20.45 20.49 20.45 20.45 2,956 +0.00(+0.00%)
Oct 26, 2017 20.50 20.50 20.45 20.45 4,430 -0.05(-0.24%)
Oct 25, 2017 20.20 20.50 20.20 20.50 3,988 +0.00(+0.00%)
Oct 24, 2017 20.40 20.50 20.40 20.50 12,186 +0.20(+0.99%)
Oct 23, 2017 20.45 20.45 20.30 20.30 3,250 -0.15(-0.73%)
Oct 20, 2017 20.45 20.45 20.45 20.45 396 -0.05(-0.24%)
Oct 19, 2017 20.54 20.54 20.50 20.50 1,324 +0.00(+0.00%)
Oct 18, 2017 20.45 20.50 20.40 20.50 11,644 +0.10(+0.49%)
Oct 17, 2017 20.15 20.40 20.15 20.40 52,706 +0.25(+1.24%)
Oct 16, 2017 20.10 20.15 20.10 20.15 3,555 +0.05(+0.25%)
Oct 13, 2017 20.10 20.20 20.10 20.10 1,349 +0.00(+0.00%)
Oct 12, 2017 20.10 20.35 20.10 20.10 5,459 -0.05(-0.25%)
Oct 11, 2017 20.10 20.15 20.00 20.15 1,994 +0.15(+0.75%)
Oct 10, 2017 19.95 20.10 19.95 20.00 5,187 +0.00(+0.00%)
Oct 09, 2017 20.25 20.25 19.95 20.00 6,920 -0.50(-2.44%)
Oct 06, 2017 20.45 20.55 20.40 20.50 12,994 +0.01(+0.05%)
Oct 05, 2017 21.02 21.02 20.25 20.49 17,473 -1.21(-5.58%)
Oct 04, 2017 21.70 21.70 21.70 21.70 217 -0.25(-1.14%)
Oct 03, 2017 21.95 21.95 21.95 21.95 219 -0.03(-0.14%)
Oct 02, 2017 21.90 21.98 21.80 21.98 714 +0.08(+0.37%)
Sep 29, 2017 21.99 21.99 21.90 21.90 1,300 +0.10(+0.46%)
Sep 28, 2017 21.80 21.80 21.80 21.80 1,200 -0.15(-0.68%)
Sep 27, 2017 21.10 21.95 21.10 21.95 2,685 +0.86(+4.08%)
Sep 22, 2017 21.09 21.09 21.09 0 -0.02(-0.09%)
Sep 21, 2017 21.04 21.15 21.04 21.11 2,848 +0.07(+0.33%)
Sep 20, 2017 21.03 21.04 21.03 21.04 1,071 +0.02(+0.10%)
Sep 18, 2017 21.02 21.02 21.02 0 +0.02(+0.10%)
Sep 12, 2017 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 11, 2017 21.00 21.00 21.00 21.00 1,242 -0.20(-0.94%)
Sep 08, 2017 21.00 21.20 21.00 21.20 1,823 +0.00(+0.00%)
Sep 05, 2017 21.20 21.20 21.20 0 +0.20(+0.95%)
Aug 31, 2017 21.00 21.00 21.00 0 -0.25(-1.18%)
Aug 30, 2017 21.25 21.25 21.25 21.25 507 -0.50(-2.30%)
Aug 29, 2017 21.25 21.75 21.25 21.75 600 +0.50(+2.35%)
Aug 28, 2017 21.00 21.25 21.00 21.25 725 +0.25(+1.19%)
Aug 24, 2017 21.00 21.00 21.00 19 -0.15(-0.71%)
Aug 23, 2017 21.15 21.15 21.15 21.15 2,201 +0.00(+0.00%)
Aug 22, 2017 21.15 21.25 21.15 21.15 1,200 -0.05(-0.24%)
Aug 21, 2017 21.25 21.25 21.00 21.20 814 +0.45(+2.17%)
Aug 18, 2017 20.25 20.75 20.25 20.75 4,065 +0.50(+2.47%)
Aug 17, 2017 20.25 20.25 20.25 20.25 3,481 -1.74(-7.91%)
Aug 14, 2017 21.99 21.99 21.99 85 +1.69(+8.33%)
Aug 11, 2017 20.25 20.30 20.25 20.30 2,114 +0.05(+0.25%)
Aug 10, 2017 20.25 20.25 20.25 20.25 1,271 +0.00(+0.00%)
Aug 09, 2017 20.25 20.25 20.25 20.25 581 +0.00(+0.00%)
Aug 08, 2017 20.35 20.35 20.25 20.25 1,184 -0.10(-0.49%)
Aug 07, 2017 20.30 20.35 20.30 20.35 480 +0.10(+0.49%)
Aug 03, 2017 20.25 20.25 20.25 47 -0.35(-1.70%)
Jul 31, 2017 20.60 20.60 20.60 0 +0.35(+1.73%)
Jul 28, 2017 20.25 20.25 20.25 20.25 1,802 +0.00(+0.00%)
Jul 27, 2017 20.25 20.25 20.25 20.25 950 +0.00(+0.00%)
Jul 26, 2017 20.25 20.25 20.25 20.25 784 +0.00(+0.00%)
Jul 25, 2017 20.25 20.25 20.25 20.25 343 +0.00(+0.00%)
Jul 24, 2017 20.25 20.25 20.25 20.25 412 +0.00(+0.00%)
Jul 20, 2017 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 11, 2017 20.25 20.25 20.25 30 +0.00(+0.00%)
Jul 10, 2017 20.25 20.25 20.25 20.25 517 +0.00(+0.00%)
Jul 07, 2017 20.45 20.50 20.00 20.25 3,425 -0.25(-1.22%)
Jul 06, 2017 20.55 20.55 20.50 20.50 201 -0.20(-0.97%)
Jul 03, 2017 20.70 20.70 20.70 500 +0.00(+0.00%)
Jun 30, 2017 20.70 20.70 20.70 20.70 100 -0.10(-0.48%)
Jun 28, 2017 20.80 20.80 20.80 0 +0.05(+0.24%)
Jun 27, 2017 21.44 21.44 20.75 20.75 584 -0.30(-1.43%)
Jun 26, 2017 21.50 21.50 21.05 21.05 783 -0.84(-3.84%)
Jun 23, 2017 21.53 21.89 20.50 21.89 2,141 +0.39(+1.81%)
Jun 22, 2017 21.50 21.50 21.50 21.50 231 +0.00(+0.00%)
Jun 21, 2017 21.53 21.53 21.40 21.50 2,700 +0.50(+2.38%)
Jun 20, 2017 21.00 21.00 21.00 21.00 150 -0.70(-3.22%)
Jun 19, 2017 20.25 21.70 20.25 21.70 2,800 -0.04(-0.19%)
Jun 16, 2017 20.35 21.74 20.35 21.74 1,500 +1.39(+6.83%)
Jun 15, 2017 20.35 20.35 20.35 20.35 1,944 +0.02(+0.11%)
Jun 09, 2017 20.33 20.33 20.33 0 +0.08(+0.38%)
Jun 08, 2017 20.20 21.00 20.20 20.25 8,174 -0.50(-2.41%)
Jun 07, 2017 20.25 20.75 20.00 20.75 3,414 -0.99(-4.55%)
Jun 06, 2017 20.00 21.74 20.00 21.74 1,841 +1.69(+8.43%)
Jun 02, 2017 20.05 20.05 20.05 0 +0.15(+0.75%)
Jun 01, 2017 19.90 20.00 19.90 19.90 1,931 +0.00(+0.00%)
May 31, 2017 20.00 20.00 19.90 19.90 526 -0.10(-0.50%)
May 30, 2017 20.00 20.00 20.00 20.00 266 +0.10(+0.50%)
May 26, 2017 20.00 20.00 19.90 19.90 10,035 +0.00(+0.00%)
May 25, 2017 19.75 20.00 19.75 19.90 2,917 +0.15(+0.76%)
May 24, 2017 19.50 19.75 19.05 19.75 3,200 -0.25(-1.25%)
May 23, 2017 19.26 20.00 19.26 20.00 5,700 +0.26(+1.32%)
May 22, 2017 19.74 19.74 19.74 19.74 416 +0.00(+0.00%)
May 19, 2017 19.30 19.74 19.30 19.74 1,000 +0.69(+3.62%)
May 18, 2017 19.20 19.25 19.05 19.05 850 -0.05(-0.26%)
May 17, 2017 19.10 19.10 19.10 19.10 401 +0.08(+0.42%)
May 16, 2017 19.00 19.02 19.00 19.02 1,030 -0.08(-0.42%)
May 15, 2017 19.10 19.10 19.10 19.10 400 +0.00(+0.00%)
May 12, 2017 19.10 19.10 19.10 19.10 450 +0.10(+0.53%)
May 11, 2017 19.00 19.00 19.00 19.00 3,072 +0.00(+0.00%)
May 10, 2017 18.75 19.00 18.60 19.00 7,540 -0.05(-0.26%)
May 09, 2017 19.05 19.05 19.05 19.05 388 +0.00(+0.00%)
May 08, 2017 19.05 19.05 19.05 19.05 351 +0.15(+0.79%)
May 05, 2017 18.30 20.00 18.30 18.90 9,227 +0.70(+3.85%)
May 04, 2017 18.15 18.20 18.15 18.20 1,407 -0.10(-0.55%)
May 03, 2017 18.20 18.30 18.15 18.30 20,066 +0.10(+0.55%)
May 02, 2017 18.20 18.20 18.20 18.20 188 -0.07(-0.38%)
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.