Skip to main content

Seacoast Banking Corp (NQ: SBCF )

22.62 -0.37 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.36 13.36 13.06 13.19 128,456 -0.05(-0.35%)
Mar 30, 2015 13.31 13.37 13.18 13.24 157,123 -0.04(-0.28%)
Mar 27, 2015 13.13 13.31 13.08 13.28 156,456 +0.13(+0.98%)
Mar 26, 2015 12.78 13.28 12.72 13.15 144,133 +0.38(+2.97%)
Mar 25, 2015 12.94 13.04 12.73 12.77 79,007 -0.16(-1.22%)
Mar 24, 2015 12.85 12.96 12.82 12.92 105,979 +0.10(+0.79%)
Mar 23, 2015 12.94 13.03 12.80 12.82 246,261 +0.25(+1.99%)
Mar 20, 2015 12.43 12.57 11.92 12.57 68,733 +0.22(+1.80%)
Mar 19, 2015 12.31 12.40 12.18 12.35 34,227 -0.03(-0.22%)
Mar 18, 2015 12.53 12.62 12.35 12.38 42,843 -0.18(-1.47%)
Mar 17, 2015 12.76 12.76 12.48 12.56 97,671 -0.25(-1.95%)
Mar 16, 2015 12.70 12.87 12.61 12.81 83,650 +0.08(+0.65%)
Mar 13, 2015 12.80 12.80 12.46 12.73 40,998 -0.10(-0.79%)
Mar 12, 2015 12.39 12.88 12.10 12.83 127,330 +0.55(+4.44%)
Mar 11, 2015 12.24 12.31 12.05 12.29 55,536 +0.11(+0.91%)
Mar 10, 2015 12.30 12.36 12.14 12.18 43,197 -0.25(-2.01%)
Mar 09, 2015 12.16 12.47 12.11 12.43 79,702 +0.25(+2.05%)
Mar 06, 2015 11.79 12.20 11.79 12.18 85,682 +0.30(+2.49%)
Mar 05, 2015 11.97 11.97 11.83 11.88 53,716 -0.06(-0.54%)
Mar 04, 2015 12.19 12.26 11.93 11.94 73,851 -0.31(-2.56%)
Mar 03, 2015 12.28 12.31 12.18 12.26 136,677 -0.08(-0.67%)
Mar 02, 2015 12.15 12.43 12.15 12.34 47,454 +0.14(+1.14%)
Feb 27, 2015 12.23 12.25 12.13 12.20 95,460 -0.02(-0.15%)
Feb 26, 2015 12.01 12.23 12.01 12.22 31,671 +0.18(+1.46%)
Feb 25, 2015 12.02 12.15 11.97 12.05 271,164 +0.02(+0.15%)
Feb 24, 2015 12.10 12.25 11.95 12.03 27,695 -0.01(-0.08%)
Feb 23, 2015 11.92 12.06 11.83 12.04 51,600 +0.05(+0.39%)
Feb 20, 2015 12.26 12.27 11.93 11.99 98,301 -0.23(-1.89%)
Feb 19, 2015 12.14 12.33 12.05 12.22 17,816 +0.05(+0.38%)
Feb 18, 2015 12.13 12.20 12.02 12.18 42,150 -0.01(-0.08%)
Feb 17, 2015 12.23 12.30 12.06 12.18 42,875 +0.01(+0.08%)
Feb 13, 2015 12.25 12.18 12.18 12.18 33,532 -0.07(-0.60%)
Feb 12, 2015 12.00 12.28 12.00 12.25 53,802 +0.26(+2.16%)
Feb 11, 2015 12.11 12.13 11.92 11.99 39,893 -0.17(-1.37%)
Feb 10, 2015 12.30 12.30 11.98 12.16 58,472 -0.04(-0.30%)
Feb 09, 2015 12.35 12.55 12.14 12.19 41,468 -0.25(-2.01%)
Feb 06, 2015 12.48 12.75 12.39 12.44 91,197 -0.02(-0.15%)
Feb 05, 2015 12.20 12.48 12.18 12.46 67,831 +0.21(+1.74%)
Feb 04, 2015 12.05 12.37 12.05 12.25 70,534 +0.11(+0.91%)
Feb 03, 2015 11.81 12.18 11.68 12.14 170,371 +0.31(+2.66%)
Feb 02, 2015 11.76 11.87 11.66 11.82 120,627 +0.12(+1.03%)
Jan 30, 2015 11.57 12.11 11.46 11.70 151,154 +0.03(+0.24%)
Jan 29, 2015 11.28 11.73 11.28 11.68 230,442 +0.49(+4.38%)
Jan 28, 2015 11.69 11.79 11.11 11.19 174,894 -0.52(-4.42%)
Jan 27, 2015 11.71 11.72 11.57 11.70 77,924 -0.02(-0.16%)
Jan 26, 2015 11.61 11.74 11.51 11.72 84,141 +0.07(+0.63%)
Jan 23, 2015 11.78 11.79 11.60 11.65 36,144 -0.13(-1.10%)
Jan 22, 2015 11.62 11.88 11.52 11.78 206,868 +0.22(+1.92%)
Jan 21, 2015 11.61 11.69 11.52 11.56 94,372 -0.06(-0.48%)
Jan 20, 2015 11.79 11.89 11.60 11.61 101,250 -0.16(-1.33%)
Jan 16, 2015 11.56 11.82 11.51 11.77 96,654 +0.17(+1.43%)
Jan 15, 2015 11.75 11.75 11.53 11.60 74,235 -0.15(-1.26%)
Jan 14, 2015 11.62 11.84 11.60 11.75 50,841 -0.01(-0.08%)
Jan 13, 2015 11.87 12.02 11.58 11.76 120,386 -0.01(-0.08%)
Jan 12, 2015 11.85 11.87 11.72 11.77 218,382 -0.12(-1.01%)
Jan 09, 2015 12.04 12.04 11.76 11.89 106,847 -0.16(-1.30%)
Jan 08, 2015 12.09 12.16 11.87 12.05 95,605 +0.06(+0.46%)
Jan 07, 2015 12.15 12.26 11.78 11.99 186,175 -0.29(-2.33%)
Jan 06, 2015 12.58 12.58 12.14 12.28 140,720 -0.24(-1.92%)
Jan 05, 2015 12.61 12.67 12.41 12.52 128,040 -0.15(-1.17%)
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.