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 (%)
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%)
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.