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 (%)
May 31, 2017 20.00 20.00 19.90 19.90 526 -0.10(-0.50%)
May 30, 2017 20.00 20.00 20.00 20.00 266 +0.10(+0.50%)
May 26, 2017 20.00 20.00 19.90 19.90 10,035 +0.00(+0.00%)
May 25, 2017 19.75 20.00 19.75 19.90 2,917 +0.15(+0.76%)
May 24, 2017 19.50 19.75 19.05 19.75 3,200 -0.25(-1.25%)
May 23, 2017 19.26 20.00 19.26 20.00 5,700 +0.26(+1.32%)
May 22, 2017 19.74 19.74 19.74 19.74 416 +0.00(+0.00%)
May 19, 2017 19.30 19.74 19.30 19.74 1,000 +0.69(+3.62%)
May 18, 2017 19.20 19.25 19.05 19.05 850 -0.05(-0.26%)
May 17, 2017 19.10 19.10 19.10 19.10 401 +0.08(+0.42%)
May 16, 2017 19.00 19.02 19.00 19.02 1,030 -0.08(-0.42%)
May 15, 2017 19.10 19.10 19.10 19.10 400 +0.00(+0.00%)
May 12, 2017 19.10 19.10 19.10 19.10 450 +0.10(+0.53%)
May 11, 2017 19.00 19.00 19.00 19.00 3,072 +0.00(+0.00%)
May 10, 2017 18.75 19.00 18.60 19.00 7,540 -0.05(-0.26%)
May 09, 2017 19.05 19.05 19.05 19.05 388 +0.00(+0.00%)
May 08, 2017 19.05 19.05 19.05 19.05 351 +0.15(+0.79%)
May 05, 2017 18.30 20.00 18.30 18.90 9,227 +0.70(+3.85%)
May 04, 2017 18.15 18.20 18.15 18.20 1,407 -0.10(-0.55%)
May 03, 2017 18.20 18.30 18.15 18.30 20,066 +0.10(+0.55%)
May 02, 2017 18.20 18.20 18.20 18.20 188 -0.07(-0.38%)
May 01, 2017 18.38 18.38 18.27 18.27 1,390 -0.01(-0.05%)
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%)
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.