Indicators

Seacoast Banking Cp (NQ: SBCF )

23.21 +0.05 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.68	12.23	11.57	11.82	149,729	+0.03(+0.24%)
Jan 29, 2015	11.39	11.84	11.39	11.79	228,270	+0.49(+4.38%)
Jan 28, 2015	11.81	11.90	11.22	11.29	173,246	-0.52(-4.42%)
Jan 27, 2015	11.82	11.83	11.68	11.82	77,190	-0.02(-0.16%)
Jan 26, 2015	11.72	11.85	11.62	11.83	83,348	+0.07(+0.64%)
Jan 23, 2015	11.89	11.90	11.71	11.76	35,803	-0.13(-1.10%)
Jan 22, 2015	11.73	11.99	11.63	11.89	204,918	+0.22(+1.92%)
Jan 21, 2015	11.72	11.80	11.63	11.67	93,483	-0.06(-0.48%)
Jan 20, 2015	11.90	12.00	11.71	11.72	100,295	-0.16(-1.33%)
Jan 16, 2015	11.67	11.94	11.62	11.88	95,743	+0.17(+1.43%)
Jan 15, 2015	11.86	11.86	11.64	11.71	73,535	-0.15(-1.26%)
Jan 14, 2015	11.73	11.96	11.71	11.86	50,362	-0.01(-0.08%)
Jan 13, 2015	11.98	12.13	11.69	11.87	119,251	-0.01(-0.08%)
Jan 12, 2015	11.96	11.98	11.83	11.88	216,323	-0.12(-1.01%)
Jan 09, 2015	12.15	12.15	11.87	12.00	105,839	-0.16(-1.30%)
Jan 08, 2015	12.21	12.27	11.98	12.16	94,703	+0.06(+0.46%)
Jan 07, 2015	12.26	12.38	11.89	12.10	184,420	-0.29(-2.33%)
Jan 06, 2015	12.70	12.70	12.25	12.39	139,393	-0.24(-1.92%)
Jan 05, 2015	12.73	12.79	12.52	12.64	126,833	-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.