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%)
Feb 01, 2017 17.95 17.95 17.85 17.85 2,045 -0.15(-0.83%)
Jan 31, 2017 18.00 18.00 18.00 18.00 1,491 +0.00(+0.00%)
Jan 30, 2017 18.00 18.00 18.00 18.00 3,649 +0.00(+0.00%)
Jan 27, 2017 17.90 18.00 17.90 18.00 2,155 +0.10(+0.56%)
Jan 26, 2017 17.90 17.90 17.90 17.90 457 -0.00(-0.00%)
Jan 25, 2017 17.90 17.90 17.90 17.90 490 +0.40(+2.29%)
Jan 24, 2017 17.86 17.86 17.50 17.50 1,600 -0.35(-1.96%)
Jan 23, 2017 17.85 17.85 17.85 17.85 585 +0.00(+0.00%)
Jan 20, 2017 17.85 17.85 17.85 17.85 400 +0.00(+0.00%)
Jan 19, 2017 17.75 17.85 17.75 17.85 1,600 +0.10(+0.56%)
Jan 18, 2017 17.75 17.75 17.74 17.75 4,700 +0.00(+0.00%)
Jan 17, 2017 17.78 17.78 17.75 17.75 1,976 +0.00(+0.00%)
Jan 12, 2017 17.75 17.75 17.75 0 +0.05(+0.28%)
Jan 11, 2017 17.70 17.70 17.70 17.70 989 +0.00(+0.00%)
Jan 10, 2017 17.70 17.74 17.70 17.70 3,800 -0.05(-0.28%)
Jan 06, 2017 17.75 17.75 17.75 32 +0.05(+0.28%)
Jan 05, 2017 17.70 17.70 17.70 17.70 2,000 -0.10(-0.56%)
Jan 04, 2017 17.80 17.80 17.80 17.80 763 +0.00(+0.00%)
Dec 29, 2016 17.80 17.80 17.80 18 +0.10(+0.56%)
Dec 28, 2016 17.70 17.70 17.70 17.70 391 -0.05(-0.28%)
Dec 27, 2016 17.75 17.75 17.75 17.75 500 +0.05(+0.28%)
Dec 23, 2016 17.70 17.70 17.70 0 -0.10(-0.56%)
Dec 22, 2016 17.79 17.80 17.79 17.80 391 +0.01(+0.06%)
Dec 21, 2016 17.79 17.79 17.79 17.79 200 +0.09(+0.51%)
Dec 19, 2016 17.70 17.70 17.70 0 -0.15(-0.84%)
Dec 16, 2016 17.85 17.85 17.85 17.85 455 +0.35(+2.00%)
Dec 15, 2016 17.50 17.50 17.50 17.50 165 -0.40(-2.23%)
Dec 14, 2016 17.50 17.90 17.50 17.90 719 +0.40(+2.29%)
Dec 13, 2016 17.50 17.50 17.50 17.50 200 +0.05(+0.29%)
Dec 12, 2016 17.40 17.45 17.40 17.45 1,280 +0.05(+0.29%)
Dec 09, 2016 17.30 17.40 17.30 17.40 1,300 +0.15(+0.87%)
Dec 08, 2016 17.25 17.25 17.25 17.25 400 +0.25(+1.47%)
Dec 07, 2016 17.12 17.12 17.00 17.00 1,416 -0.40(-2.30%)
Nov 30, 2016 17.40 17.40 17.40 40 +0.30(+1.75%)
Nov 29, 2016 17.05 17.10 17.05 17.10 3,081 +0.00(+0.00%)
Nov 28, 2016 17.10 17.10 17.10 17.10 1,000 +0.00(+0.00%)
Nov 23, 2016 17.10 17.10 17.10 0 -0.10(-0.58%)
Nov 22, 2016 17.20 17.20 17.20 17.20 400 +0.05(+0.29%)
Nov 21, 2016 17.15 17.15 17.15 17.15 300 +0.15(+0.88%)
Nov 17, 2016 17.00 17.00 17.00 0 -0.05(-0.29%)
Nov 16, 2016 17.05 17.05 17.05 17.05 2,360 +0.02(+0.12%)
Nov 15, 2016 16.95 17.03 16.95 17.03 3,779 +0.13(+0.77%)
Nov 14, 2016 16.90 16.90 16.90 16.90 400 +0.10(+0.60%)
Nov 11, 2016 16.80 16.80 16.80 16.80 432 +0.05(+0.30%)
Nov 10, 2016 16.70 16.75 16.70 16.75 1,100 +0.10(+0.60%)
Nov 09, 2016 16.30 16.65 16.30 16.65 3,547 +0.25(+1.52%)
Nov 08, 2016 16.40 16.40 16.40 16.40 100 +0.00(+0.00%)
Nov 07, 2016 16.50 16.55 16.40 16.40 1,285 -0.10(-0.61%)
Nov 04, 2016 16.50 16.50 16.50 16.50 3,100 +0.00(+0.00%)
Nov 03, 2016 16.60 16.60 16.50 16.50 650 +0.00(+0.00%)
Nov 02, 2016 16.50 16.50 16.50 16.50 200 -0.20(-1.20%)
Oct 28, 2016 16.70 16.70 16.70 0 +0.30(+1.83%)
Oct 27, 2016 16.70 16.70 16.40 16.40 680 -0.30(-1.80%)
Oct 26, 2016 16.40 16.70 16.35 16.70 11,950 +0.20(+1.21%)
Oct 25, 2016 16.50 16.50 16.50 16.50 101 +0.10(+0.61%)
Oct 24, 2016 16.42 16.45 16.40 16.40 2,120 +0.00(+0.00%)
Oct 21, 2016 16.40 16.40 16.40 16.40 990 -0.00(-0.00%)
Oct 20, 2016 16.40 16.40 16.40 16.40 347 +0.05(+0.31%)
Oct 19, 2016 16.25 16.35 16.25 16.35 734 +0.10(+0.62%)
Oct 18, 2016 16.25 16.25 16.25 16.25 1,000 +0.02(+0.12%)
Oct 14, 2016 16.23 16.23 16.23 0 -0.17(-1.04%)
Oct 13, 2016 16.21 16.40 16.21 16.40 3,850 +0.20(+1.23%)
Oct 12, 2016 16.20 16.20 16.20 16.20 286 +0.00(+0.00%)
Oct 11, 2016 16.17 16.20 16.17 16.20 2,300 +0.05(+0.31%)
Oct 10, 2016 16.05 16.15 16.05 16.15 1,245 +0.05(+0.31%)
Oct 07, 2016 16.10 16.10 16.10 16.10 150 +0.10(+0.63%)
Oct 05, 2016 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 04, 2016 16.00 16.00 16.00 16.00 100 -0.10(-0.62%)
Oct 03, 2016 16.00 16.10 16.00 16.10 2,350 +0.08(+0.50%)
Sep 30, 2016 15.65 16.02 15.65 16.02 2,903 +0.37(+2.36%)
Sep 29, 2016 15.78 15.95 15.65 15.65 4,580 -0.10(-0.63%)
Sep 28, 2016 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 27, 2016 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 26, 2016 15.75 15.75 15.75 15.75 500 +0.02(+0.13%)
Sep 23, 2016 15.75 15.80 15.68 15.73 3,225 +0.08(+0.51%)
Sep 22, 2016 15.60 15.65 15.60 15.65 225 +0.00(+0.00%)
Sep 21, 2016 15.73 15.73 15.65 15.65 4,010 +0.05(+0.32%)
Sep 16, 2016 15.60 15.60 15.60 18 -0.15(-0.95%)
Sep 15, 2016 15.70 15.75 15.70 15.75 900 +0.10(+0.64%)
Sep 14, 2016 15.65 15.75 15.60 15.65 6,334 +0.15(+0.97%)
Sep 13, 2016 15.35 15.50 15.35 15.50 1,000 +0.25(+1.64%)
Sep 12, 2016 15.50 15.50 15.25 15.25 2,266 -0.25(-1.61%)
Sep 09, 2016 15.50 15.50 15.50 15.50 140 +0.00(+0.00%)
Sep 08, 2016 15.50 15.50 15.50 15.50 100 -0.05(-0.32%)
Sep 07, 2016 15.54 15.55 15.54 15.55 2,583 +0.05(+0.32%)
Aug 30, 2016 15.50 15.50 15.50 0 -0.08(-0.51%)
Aug 26, 2016 15.58 15.58 15.58 159 +0.28(+1.83%)
Aug 23, 2016 15.30 15.30 15.30 0 +0.10(+0.66%)
Aug 22, 2016 15.20 15.20 15.20 15.20 400 +0.05(+0.33%)
Aug 19, 2016 15.10 15.25 15.10 15.15 7,221 +0.05(+0.33%)
Aug 18, 2016 15.00 15.10 15.00 15.10 1,360 +0.05(+0.33%)
Aug 16, 2016 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 15, 2016 15.05 15.05 15.05 15.05 230 +0.05(+0.33%)
Aug 12, 2016 14.68 15.00 14.68 15.00 3,433 +0.31(+2.11%)
Aug 11, 2016 14.69 14.69 14.69 14.69 150 +0.29(+2.01%)
Aug 10, 2016 14.95 14.95 14.40 14.40 2,556 -0.30(-2.04%)
Aug 08, 2016 14.70 14.70 14.70 0 -0.30(-2.00%)
Aug 05, 2016 15.00 15.00 15.00 15.00 267 -0.25(-1.64%)
Aug 03, 2016 15.25 15.25 15.25 11 +0.25(+1.67%)
Aug 01, 2016 15.00 15.00 15.00 0 -0.25(-1.64%)
Jul 29, 2016 15.25 15.25 15.25 15.25 240 +0.05(+0.33%)
Jul 28, 2016 14.95 15.20 14.95 15.20 2,225 +0.60(+4.11%)
Jul 27, 2016 15.25 15.25 14.60 14.60 2,582 -0.90(-5.81%)
Jul 21, 2016 15.50 15.50 15.50 0 +0.05(+0.32%)
Jul 20, 2016 15.20 15.45 15.20 15.45 565 +0.40(+2.66%)
Jul 19, 2016 15.20 15.20 15.05 15.05 289 -0.15(-0.99%)
Jul 18, 2016 15.20 15.20 15.20 15.20 975 +0.15(+1.00%)
Jul 15, 2016 14.84 15.05 14.84 15.05 2,606 +0.35(+2.38%)
Jul 14, 2016 14.70 14.70 14.70 14.70 445 +0.00(+0.00%)
Jul 12, 2016 14.70 14.70 14.70 0 -0.30(-2.00%)
Jul 11, 2016 15.00 15.00 15.00 15.00 1,100 +0.50(+3.45%)
Jul 01, 2016 14.50 14.50 14.50 30 -1.14(-7.29%)
Jun 30, 2016 15.40 15.64 15.40 15.64 1,359 +0.24(+1.56%)
Jun 29, 2016 15.35 15.40 15.35 15.40 1,140 +0.10(+0.65%)
Jun 28, 2016 15.30 15.30 15.30 15.30 1,000 +0.10(+0.66%)
Jun 27, 2016 14.49 15.20 14.49 15.20 5,300 +0.50(+3.40%)
Jun 24, 2016 14.85 14.85 14.70 14.70 316 -0.15(-1.01%)
Jun 23, 2016 15.00 15.00 14.85 14.85 1,400 +0.00(+0.00%)
Jun 22, 2016 15.30 15.30 14.85 14.85 4,750 -0.55(-3.57%)
Jun 21, 2016 15.40 15.40 15.40 15.40 435 +0.10(+0.65%)
Jun 20, 2016 15.30 15.30 15.30 15.30 1,350 -0.05(-0.33%)
Jun 16, 2016 15.35 15.35 15.35 0 -0.40(-2.54%)
Jun 15, 2016 15.48 15.75 15.48 15.75 2,076 +0.45(+2.94%)
Jun 14, 2016 15.30 15.30 15.30 15.30 195 -0.30(-1.92%)
Jun 10, 2016 15.60 15.60 15.60 0 +0.20(+1.30%)
Jun 09, 2016 15.40 15.40 15.40 15.40 1,620 +0.00(+0.00%)
Jun 06, 2016 15.40 15.40 15.40 28 +0.15(+0.98%)
Jun 02, 2016 15.25 15.25 15.25 0 +0.00(+0.00%)
Jun 01, 2016 15.48 15.48 15.25 15.25 310 -0.23(-1.49%)
May 31, 2016 15.40 15.50 15.40 15.48 3,415 +0.03(+0.19%)
May 27, 2016 15.45 15.45 15.45 0 +0.01(+0.06%)
May 26, 2016 15.39 15.44 15.39 15.44 1,439 +0.29(+1.91%)
May 24, 2016 15.15 15.15 15.15 0 +0.00(+0.00%)
May 23, 2016 15.60 15.60 15.15 15.15 615 -0.49(-3.13%)
May 20, 2016 15.64 15.64 15.64 15.64 150 -0.01(-0.06%)
May 19, 2016 15.50 15.65 15.50 15.65 3,933 +0.00(+0.00%)
May 17, 2016 15.65 15.65 15.65 0 -0.04(-0.26%)
May 16, 2016 15.69 15.69 15.69 15.69 830 +0.05(+0.32%)
May 11, 2016 15.64 15.64 15.64 0 +0.14(+0.90%)
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.