Skip to main content

Seacoast Banking Cp (NQ: SBCF )

22.66 +0.32 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.23 29.23 29.23 0 +0.14(+0.48%)
Aug 30, 2018 28.94 29.26 28.88 29.09 149,003 +0.16(+0.54%)
Aug 29, 2018 28.85 29.08 28.85 28.94 204,539 +0.06(+0.22%)
Aug 28, 2018 29.15 29.17 28.67 28.87 325,361 -0.18(-0.60%)
Aug 27, 2018 29.10 29.22 29.01 29.05 392,920 +0.00(+0.00%)
Aug 24, 2018 29.15 29.21 28.93 29.05 461,448 -0.04(-0.13%)
Aug 23, 2018 28.91 29.31 28.65 29.08 511,057 +0.07(+0.26%)
Aug 22, 2018 28.59 29.04 28.51 29.01 497,589 +0.41(+1.42%)
Aug 21, 2018 27.90 28.74 27.90 28.60 166,721 +0.65(+2.31%)
Aug 20, 2018 27.97 28.06 27.80 27.96 243,693 +0.04(+0.13%)
Aug 17, 2018 27.58 27.95 27.44 27.92 167,445 +0.24(+0.87%)
Aug 16, 2018 27.58 27.92 27.58 27.68 137,378 +0.16(+0.57%)
Aug 15, 2018 27.65 27.91 26.41 27.52 185,292 -0.30(-1.06%)
Aug 14, 2018 27.72 27.98 27.70 27.82 246,214 +0.16(+0.57%)
Aug 13, 2018 27.69 27.97 27.49 27.66 122,065 -0.02(-0.07%)
Aug 10, 2018 27.46 27.85 27.33 27.68 213,633 +0.01(+0.03%)
Aug 09, 2018 27.88 28.09 27.59 27.67 114,027 -0.21(-0.76%)
Aug 08, 2018 27.30 27.95 27.27 27.88 149,136 +0.58(+2.13%)
Aug 07, 2018 27.04 27.41 26.75 27.30 141,452 +0.32(+1.20%)
Aug 06, 2018 26.87 27.00 26.62 26.98 155,598 +0.02(+0.07%)
Aug 03, 2018 27.82 28.01 26.88 26.96 195,461 -0.86(-3.09%)
Aug 02, 2018 26.87 27.87 26.83 27.82 246,569 +0.89(+3.30%)
Aug 01, 2018 27.09 27.24 26.67 26.93 226,254 -0.17(-0.61%)
Jul 31, 2018 26.42 27.25 26.16 27.10 527,636 +0.59(+2.23%)
Jul 30, 2018 28.63 28.63 26.48 26.50 698,462 -2.26(-7.87%)
Jul 27, 2018 29.97 29.97 28.55 28.77 669,240 -1.71(-5.61%)
Jul 26, 2018 30.35 30.79 30.31 30.48 298,045 +0.14(+0.46%)
Jul 25, 2018 30.72 30.72 30.15 30.34 140,075 -0.35(-1.14%)
Jul 24, 2018 30.84 30.91 30.44 30.69 174,310 -0.13(-0.42%)
Jul 23, 2018 30.42 30.94 30.42 30.82 220,413 +0.41(+1.34%)
Jul 20, 2018 30.62 29.93 30.42 161,554 +0.37(+1.23%)
Jul 19, 2018 29.81 30.08 29.51 30.05 164,647 +0.23(+0.78%)
Jul 18, 2018 29.41 29.95 29.40 29.81 247,550 +0.42(+1.42%)
Jul 17, 2018 29.50 29.74 29.38 29.40 162,857 -0.16(-0.53%)
Jul 16, 2018 29.24 29.64 29.24 29.56 188,549 +0.32(+1.11%)
Jul 13, 2018 29.60 29.86 29.10 29.23 304,376 -0.56(-1.89%)
Jul 12, 2018 30.09 30.27 29.28 29.80 198,117 -0.14(-0.46%)
Jul 11, 2018 30.00 32.31 29.91 29.93 191,842 -0.24(-0.80%)
Jul 10, 2018 30.84 30.84 30.05 30.18 170,175 -0.32(-1.06%)
Jul 09, 2018 29.88 30.62 29.88 30.50 341,808 +0.79(+2.68%)
Jul 06, 2018 29.51 29.98 29.44 29.70 315,987 +0.08(+0.28%)
Jul 05, 2018 29.77 29.81 29.44 29.62 248,262 -0.11(-0.37%)
Jul 03, 2018 29.73 29.73 29.73 0 +0.19(+0.66%)
Jul 02, 2018 29.03 29.54 29.03 29.54 329,418 +0.34(+1.17%)
Jun 29, 2018 29.73 30.11 29.03 29.20 521,247 -0.32(-1.10%)
Jun 28, 2018 29.44 29.70 29.35 29.52 296,528 +0.19(+0.66%)
Jun 27, 2018 30.28 30.32 29.31 29.32 377,208 -0.94(-3.12%)
Jun 26, 2018 30.19 30.31 29.88 30.27 251,854 +0.14(+0.46%)
Jun 25, 2018 30.31 30.42 29.78 30.13 237,358 -0.37(-1.21%)
Jun 22, 2018 30.77 30.98 30.27 30.50 965,907 -0.26(-0.84%)
Jun 21, 2018 30.58 30.95 30.48 30.76 281,255 +0.23(+0.76%)
Jun 20, 2018 30.69 30.87 30.42 30.53 499,667 +0.08(+0.27%)
Jun 19, 2018 30.00 30.63 30.00 30.44 351,898 +0.27(+0.89%)
Jun 18, 2018 29.85 30.42 29.73 30.18 405,479 +0.16(+0.52%)
Jun 15, 2018 30.37 29.76 30.02 1,045,433 -0.06(-0.22%)
Jun 14, 2018 30.35 30.35 29.82 30.08 309,784 -0.29(-0.94%)
Jun 13, 2018 30.39 30.70 30.09 30.37 548,338 +0.21(+0.70%)
Jun 12, 2018 29.56 30.22 29.34 30.16 444,235 +0.85(+2.90%)
Jun 11, 2018 29.59 29.72 29.28 29.31 313,060 -0.30(-1.00%)
Jun 08, 2018 29.52 29.72 29.49 29.60 244,523 +0.11(+0.38%)
Jun 07, 2018 29.79 29.81 29.35 29.49 260,885 -0.09(-0.31%)
Jun 06, 2018 29.59 29.25 29.58 327,502 +0.41(+1.39%)
Jun 05, 2018 29.37 29.50 28.99 29.18 446,576 -0.17(-0.57%)
Jun 04, 2018 29.35 29.39 29.07 29.34 545,279 +0.18(+0.63%)
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.