Indicators

Seacoast Banking Cp (NQ: SBCF )

23.07 -0.09 (-0.39%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.25	31.25	30.58	30.93	4,166,563	-0.27(-0.86%)
Jan 30, 2023	31.28	31.64	31.05	31.20	934,867	-0.25(-0.80%)
Jan 27, 2023	31.21	31.92	30.83	31.45	1,415,020	+1.10(+3.62%)
Jan 26, 2023	30.59	30.75	29.86	30.35	729,183	+0.11(+0.35%)
Jan 25, 2023	30.25	30.46	29.85	30.25	615,269	-0.20(-0.66%)
Jan 24, 2023	30.89	31.00	30.37	30.45	361,821	-0.46(-1.50%)
Jan 23, 2023	30.73	31.18	30.26	30.91	569,592	+0.16(+0.53%)
Jan 20, 2023	30.51	30.84	30.17	30.75	515,275	+0.69(+2.31%)
Jan 19, 2023	30.05	30.27	29.45	30.05	677,635	-0.25(-0.83%)
Jan 18, 2023	31.52	31.52	30.23	30.30	625,750	-1.31(-4.14%)
Jan 17, 2023	31.47	31.75	31.14	31.61	533,216	+0.06(+0.18%)
Jan 13, 2023	31.35	31.72	30.85	31.56	310,306	-0.09(-0.27%)
Jan 12, 2023	31.53	31.87	30.91	31.64	333,616	+0.34(+1.08%)
Jan 11, 2023	31.08	31.48	31.00	31.31	415,306	+0.24(+0.78%)
Jan 10, 2023	30.79	31.41	30.48	31.06	342,104	+0.35(+1.13%)
Jan 09, 2023	30.80	30.91	30.58	30.72	366,934	-0.01(-0.03%)
Jan 06, 2023	30.01	30.79	29.86	30.73	324,566	+0.92(+3.10%)
Jan 05, 2023	30.17	30.43	29.39	29.80	354,803	-0.56(-1.84%)
Jan 04, 2023	30.63	31.01	30.23	30.36	427,569	-0.19(-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.