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 27, 2017 18.28 18.28 18.28 0 +0.01(+0.05%)
Apr 26, 2017 18.40 18.40 18.27 18.27 1,003 -0.18(-0.98%)
Apr 25, 2017 18.45 18.45 18.45 18.45 1,700 +0.18(+0.99%)
Apr 24, 2017 18.27 18.27 18.27 18.27 143 -0.33(-1.77%)
Apr 20, 2017 18.60 18.60 18.60 47 -0.05(-0.27%)
Apr 19, 2017 18.65 18.65 18.60 18.65 744 +0.35(+1.91%)
Apr 18, 2017 18.30 18.30 18.27 18.30 1,055 -0.30(-1.61%)
Apr 17, 2017 18.50 18.60 18.50 18.60 2,881 +0.04(+0.23%)
Apr 12, 2017 18.56 18.56 18.56 0 -0.09(-0.49%)
Apr 10, 2017 18.65 18.65 18.65 0 -0.25(-1.32%)
Apr 06, 2017 18.90 18.90 18.90 0 +0.00(+0.00%)
Apr 05, 2017 18.80 18.90 18.80 18.90 1,463 +0.10(+0.53%)
Mar 31, 2017 18.80 18.80 18.80 0 +0.50(+2.73%)
Mar 30, 2017 18.30 18.30 18.30 18.30 603 -0.50(-2.66%)
Mar 29, 2017 18.80 18.80 18.80 18.80 112 +0.00(+0.00%)
Mar 28, 2017 18.45 18.80 18.45 18.80 2,588 +0.41(+2.23%)
Mar 27, 2017 18.39 18.39 18.39 18.39 251 +0.00(+0.00%)
Mar 24, 2017 18.39 18.39 18.39 18.39 100 +0.24(+1.32%)
Mar 23, 2017 18.50 18.50 18.15 18.15 200 -0.65(-3.46%)
Mar 21, 2017 18.80 18.80 18.80 22 +0.45(+2.45%)
Mar 20, 2017 18.60 18.85 18.35 18.35 1,309 -0.25(-1.34%)
Mar 17, 2017 18.50 18.60 18.50 18.60 1,926 +0.10(+0.54%)
Mar 16, 2017 18.50 18.50 18.50 18.50 1,500 +0.00(+0.00%)
Mar 15, 2017 18.40 18.50 18.40 18.50 650 +0.10(+0.54%)
Mar 14, 2017 18.40 18.40 18.40 18.40 100 +0.00(+0.00%)
Mar 09, 2017 18.40 18.40 18.40 11 +0.12(+0.68%)
Mar 07, 2017 18.27 18.27 18.27 0 +0.07(+0.41%)
Mar 06, 2017 18.20 18.45 18.20 18.20 3,548 +0.05(+0.28%)
Mar 03, 2017 18.45 18.45 18.15 18.15 1,610 -0.30(-1.63%)
Mar 02, 2017 18.45 18.45 18.45 18.45 400 -0.05(-0.27%)
Mar 01, 2017 18.44 18.50 18.44 18.50 940 +0.15(+0.82%)
Feb 28, 2017 18.35 18.35 18.35 18.35 234 -0.05(-0.27%)
Feb 27, 2017 18.40 18.40 18.40 18.40 947 +0.10(+0.55%)
Feb 24, 2017 18.20 18.30 18.15 18.30 2,000 +0.10(+0.55%)
Feb 23, 2017 18.05 18.20 18.05 18.20 1,000 -0.05(-0.27%)
Feb 22, 2017 18.25 18.25 18.25 18.25 400 +0.05(+0.27%)
Feb 17, 2017 18.20 18.20 18.20 0 +0.00(+0.00%)
Feb 16, 2017 18.25 18.25 18.20 18.20 1,117 -0.05(-0.27%)
Feb 15, 2017 18.15 18.25 18.15 18.25 2,200 +0.10(+0.55%)
Feb 13, 2017 18.15 18.15 18.15 10 +0.10(+0.55%)
Feb 10, 2017 18.05 18.05 18.05 18.05 500 +0.05(+0.28%)
Feb 09, 2017 18.05 18.05 18.00 18.00 13,247 +0.00(+0.00%)
Feb 07, 2017 18.00 18.00 18.00 0 +0.05(+0.28%)
Feb 06, 2017 17.95 17.95 17.95 17.95 932 -0.05(-0.28%)
Feb 03, 2017 18.00 18.00 18.00 18.00 100 +0.01(+0.06%)
Feb 02, 2017 18.00 18.00 17.99 17.99 400 +0.14(+0.78%)
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.