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 (%)
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%)
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.