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 (%)
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%)
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.