Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Banking Cp (NQ: SBCF )

24.41 +0.34 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 30, 2014 9.952 9.971 9.831 9.933 34,967 +0.04(+0.38%)
May 29, 2014 9.980 9.999 9.738 9.896 67,458 -0.04(-0.38%)
May 28, 2014 9.859 10.04 9.728 9.933 42,687 +0.08(+0.85%)
May 27, 2014 9.784 10.11 9.728 9.850 82,122 +0.17(+1.73%)
May 23, 2014 9.505 9.682 9.682 9.682 55,266 +0.15(+1.56%)
May 22, 2014 9.374 9.589 9.374 9.533 15,487 +0.16(+1.69%)
May 21, 2014 9.440 9.514 9.328 9.374 51,063 -0.07(-0.69%)
May 20, 2014 9.523 9.682 9.337 9.440 94,367 -0.13(-1.36%)
May 19, 2014 9.468 9.682 9.458 9.570 54,305 +0.06(+0.59%)
May 16, 2014 9.393 9.533 9.322 9.514 42,066 +0.08(+0.89%)
May 15, 2014 9.318 9.514 9.318 9.430 110,062 +0.02(+0.20%)
May 14, 2014 9.719 9.719 9.346 9.412 82,320 -0.32(-3.26%)
May 13, 2014 9.878 9.971 9.700 9.728 41,912 -0.18(-1.79%)
May 12, 2014 9.781 10.11 9.781 9.905 51,506 +0.14(+1.43%)
May 09, 2014 9.579 9.859 9.579 9.766 37,103 +0.10(+1.06%)
May 08, 2014 9.654 9.803 9.598 9.663 42,509 -0.04(-0.38%)
May 07, 2014 9.617 9.738 9.551 9.700 35,464 +0.12(+1.26%)
May 06, 2014 9.710 9.775 9.579 9.579 74,118 -0.20(-2.00%)
May 05, 2014 9.738 9.831 9.691 9.775 61,733 +0.00(+0.00%)
May 02, 2014 9.887 9.952 9.738 9.775 65,111 -0.07(-0.66%)
May 01, 2014 9.840 10.04 9.710 9.840 106,036 -0.04(-0.38%)
Apr 30, 2014 9.812 9.961 9.784 9.878 81,660 +0.06(+0.57%)
Apr 29, 2014 9.943 9.961 9.784 9.822 53,386 -0.04(-0.38%)
Apr 28, 2014 9.952 10.09 9.803 9.859 57,219 -0.13(-1.31%)
Apr 25, 2014 10.12 10.31 9.933 9.989 73,865 -0.02(-0.19%)
Apr 24, 2014 10.06 10.06 9.924 10.01 46,810 -0.05(-0.46%)
Apr 23, 2014 10.21 10.21 10.03 10.05 46,731 -0.17(-1.64%)
Apr 22, 2014 10.26 10.30 10.19 10.22 24,542 -0.01(-0.09%)
Apr 21, 2014 10.24 10.38 10.17 10.23 22,314 -0.05(-0.45%)
Apr 17, 2014 10.08 10.28 10.28 10.28 31,657 +0.22(+2.22%)
Apr 16, 2014 10.13 10.13 9.999 10.05 21,174 +0.01(+0.09%)
Apr 15, 2014 10.05 10.12 9.924 10.05 84,835 +0.02(+0.19%)
Apr 14, 2014 10.20 10.21 9.980 10.03 47,689 -0.10(-1.01%)
Apr 11, 2014 10.03 10.19 10.02 10.13 71,024 -0.01(-0.09%)
Apr 10, 2014 10.35 10.35 9.980 10.14 70,776 -0.23(-2.25%)
Apr 09, 2014 10.24 10.39 10.16 10.37 54,970 +0.16(+1.55%)
Apr 08, 2014 10.31 10.47 10.17 10.21 108,249 -0.12(-1.17%)
Apr 07, 2014 10.24 10.42 10.07 10.33 81,970 +0.07(+0.73%)
Apr 04, 2014 10.36 10.43 10.15 10.26 177,045 -0.02(-0.18%)
Apr 03, 2014 10.39 10.41 10.16 10.28 51,392 -0.11(-1.08%)
Apr 02, 2014 10.44 10.44 10.27 10.39 64,449 -0.07(-0.62%)
Apr 01, 2014 10.30 10.51 10.27 10.46 100,849 +0.21(+2.00%)
Mar 31, 2014 10.29 10.39 10.23 10.25 135,155 +0.01(+0.09%)
Mar 28, 2014 10.38 10.52 10.16 10.24 98,090 -0.16(-1.52%)
Mar 27, 2014 10.39 10.52 10.22 10.40 90,940 -0.06(-0.53%)
Mar 26, 2014 10.66 10.67 10.35 10.46 80,366 -0.18(-1.66%)
Mar 25, 2014 10.62 10.72 10.52 10.63 60,065 +0.02(+0.18%)
Mar 24, 2014 10.62 10.73 10.47 10.61 90,073 +0.07(+0.71%)
Mar 21, 2014 10.60 10.60 10.41 10.54 157,840 +0.02(+0.18%)
Mar 20, 2014 10.43 10.72 10.43 10.52 233,781 +0.11(+1.07%)
Mar 19, 2014 10.44 10.48 10.28 10.41 52,439 -0.05(-0.45%)
Mar 18, 2014 10.29 10.47 10.28 10.46 58,716 +0.17(+1.63%)
Mar 17, 2014 10.34 10.49 10.13 10.29 111,977 +0.01(+0.09%)
Mar 14, 2014 10.18 10.43 9.933 10.28 76,211 +0.04(+0.36%)
Mar 13, 2014 10.50 10.54 10.20 10.24 36,144 -0.26(-2.48%)
Mar 12, 2014 10.26 10.54 10.15 10.50 110,507 +0.15(+1.44%)
Mar 11, 2014 10.69 10.69 10.30 10.35 36,407 -0.29(-2.71%)
Mar 10, 2014 10.60 10.70 10.53 10.64 48,530 +0.04(+0.35%)
Mar 07, 2014 10.60 10.67 10.49 10.60 45,986 +0.10(+0.98%)
Mar 06, 2014 10.45 10.73 10.45 10.50 78,162 +0.10(+0.99%)
Mar 05, 2014 10.27 10.44 10.15 10.40 51,350 +0.09(+0.90%)
Mar 04, 2014 10.03 10.38 10.02 10.31 121,792 +0.36(+3.66%)
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.