Skip to main content

Seacoast Banking Corp (NQ: SBCF )

22.57 -0.09 (-0.39%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.66 13.70 13.50 13.57 127,227 +0.00(+0.00%)
Sep 29, 2015 13.67 13.77 13.54 13.57 47,797 -0.07(-0.54%)
Sep 28, 2015 13.55 13.81 13.50 13.65 97,384 +0.01(+0.07%)
Sep 25, 2015 13.85 13.93 13.60 13.64 131,381 -0.17(-1.21%)
Sep 24, 2015 13.72 13.93 13.71 13.80 118,175 -0.01(-0.07%)
Sep 23, 2015 13.73 13.93 13.68 13.81 87,876 +0.13(+0.95%)
Sep 22, 2015 13.57 13.82 13.53 13.68 87,502 -0.04(-0.27%)
Sep 21, 2015 13.59 13.85 13.58 13.72 138,690 +0.22(+1.64%)
Sep 18, 2015 13.68 13.77 13.46 13.50 440,659 -0.39(-2.80%)
Sep 17, 2015 14.01 14.27 13.85 13.89 354,679 -0.07(-0.53%)
Sep 16, 2015 14.34 14.34 13.92 13.96 274,047 -0.37(-2.58%)
Sep 15, 2015 14.51 14.62 14.32 14.33 388,300 -0.20(-1.40%)
Sep 14, 2015 14.73 14.82 14.53 14.53 80,603 -0.21(-1.44%)
Sep 11, 2015 14.61 14.79 14.50 14.75 86,048 +0.06(+0.38%)
Sep 10, 2015 14.42 14.70 14.33 14.69 97,838 +0.26(+1.79%)
Sep 09, 2015 14.76 14.84 14.33 14.43 94,589 -0.23(-1.58%)
Sep 08, 2015 14.56 14.70 14.41 14.66 198,970 +0.32(+2.26%)
Sep 04, 2015 14.23 14.34 14.34 14.34 90,753 +0.04(+0.26%)
Sep 03, 2015 14.36 14.48 14.28 14.30 115,214 +0.06(+0.39%)
Sep 02, 2015 14.14 14.30 14.14 14.25 100,155 +0.20(+1.45%)
Sep 01, 2015 14.18 14.25 13.93 14.04 142,370 -0.34(-2.38%)
Aug 31, 2015 14.10 14.39 14.10 14.38 65,672 +0.24(+1.70%)
Aug 28, 2015 14.18 14.19 13.86 14.14 308,974 -0.04(-0.26%)
Aug 27, 2015 14.05 14.24 14.04 14.18 243,781 +0.18(+1.25%)
Aug 26, 2015 13.89 14.05 13.73 14.01 114,435 +0.34(+2.50%)
Aug 25, 2015 13.83 13.91 13.43 13.66 168,773 +0.27(+2.00%)
Aug 24, 2015 13.15 13.70 13.04 13.40 205,937 -0.57(-4.10%)
Aug 21, 2015 14.12 14.35 13.95 13.97 219,432 -0.37(-2.58%)
Aug 20, 2015 14.38 14.45 14.26 14.34 94,274 -0.16(-1.08%)
Aug 19, 2015 14.38 14.61 14.30 14.50 84,791 +0.05(+0.32%)
Aug 18, 2015 14.62 14.63 14.34 14.45 38,230 -0.17(-1.14%)
Aug 17, 2015 14.33 14.69 14.26 14.62 43,150 +0.23(+1.61%)
Aug 14, 2015 14.13 14.43 14.13 14.38 133,765 +0.20(+1.43%)
Aug 13, 2015 14.06 14.26 14.01 14.18 120,834 +0.11(+0.79%)
Aug 12, 2015 14.09 14.09 13.91 14.07 117,794 -0.11(-0.78%)
Aug 11, 2015 14.18 14.23 14.01 14.18 74,598 -0.03(-0.20%)
Aug 10, 2015 14.14 14.29 14.12 14.21 91,001 +0.16(+1.12%)
Aug 07, 2015 13.88 14.18 13.87 14.05 228,788 +0.09(+0.66%)
Aug 06, 2015 14.05 14.10 13.89 13.96 133,971 -0.08(-0.59%)
Aug 05, 2015 14.04 14.12 13.96 14.04 141,064 +0.08(+0.60%)
Aug 04, 2015 13.78 13.99 13.78 13.96 90,330 +0.17(+1.21%)
Aug 03, 2015 13.78 13.87 13.64 13.79 81,281 -0.03(-0.20%)
Jul 31, 2015 13.87 13.92 13.74 13.82 118,555 -0.03(-0.20%)
Jul 30, 2015 13.81 13.93 13.77 13.85 100,853 -0.03(-0.20%)
Jul 29, 2015 13.84 13.97 13.75 13.88 115,579 +0.03(+0.20%)
Jul 28, 2015 13.94 14.08 13.45 13.85 198,529 -0.04(-0.27%)
Jul 27, 2015 14.17 14.17 13.80 13.89 94,832 -0.32(-2.28%)
Jul 24, 2015 14.73 14.73 14.13 14.21 89,486 -0.09(-0.65%)
Jul 23, 2015 14.57 14.57 14.09 14.30 189,937 -0.25(-1.72%)
Jul 22, 2015 14.52 14.61 14.47 14.55 176,067 +0.05(+0.32%)
Jul 21, 2015 14.56 14.65 14.46 14.51 150,177 -0.05(-0.32%)
Jul 20, 2015 14.61 14.64 14.33 14.55 132,205 -0.01(-0.06%)
Jul 17, 2015 14.82 14.83 14.45 14.56 146,184 -0.32(-2.17%)
Jul 16, 2015 14.99 15.03 14.83 14.88 100,300 -0.03(-0.19%)
Jul 15, 2015 14.93 14.94 14.81 14.91 88,073 +0.02(+0.12%)
Jul 14, 2015 14.68 14.90 14.63 14.89 92,119 +0.21(+1.45%)
Jul 13, 2015 14.64 14.75 14.50 14.68 79,485 +0.11(+0.76%)
Jul 10, 2015 14.27 14.61 14.24 14.57 48,432 +0.40(+2.80%)
Jul 09, 2015 14.17 14.22 14.03 14.17 102,014 +0.09(+0.66%)
Jul 08, 2015 14.02 14.14 13.90 14.08 60,582 -0.13(-0.91%)
Jul 07, 2015 14.46 14.46 13.96 14.21 114,135 -0.28(-1.91%)
Jul 06, 2015 14.51 14.51 14.33 14.49 148,829 +0.02(+0.13%)
Jul 02, 2015 14.76 14.47 14.47 14.47 47,486 -0.29(-1.94%)
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.