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 (%)
May 29, 2020	20.39	20.91	19.88	20.27	243,388	-0.48(-2.29%)
May 28, 2020	22.61	22.61	20.58	20.74	288,228	-1.37(-6.21%)
May 27, 2020	20.73	22.42	20.63	22.12	335,473	+2.05(+10.19%)
May 26, 2020	19.63	20.36	18.76	20.07	213,686	+1.42(+7.59%)
May 22, 2020	18.96	19.02	18.38	18.66	138,971	-0.13(-0.69%)
May 21, 2020	19.02	19.35	18.79	18.79	168,689	-0.34(-1.80%)
May 20, 2020	18.44	19.19	18.17	19.13	195,076	+1.16(+6.48%)
May 19, 2020	18.65	18.89	17.94	17.97	206,020	-1.00(-5.26%)
May 18, 2020	17.98	19.13	17.09	18.96	279,118	+1.92(+11.26%)
May 15, 2020	17.00	17.25	16.69	17.04	212,052	-0.07(-0.44%)
May 14, 2020	16.77	17.16	16.05	17.12	254,810	-0.14(-0.81%)
May 13, 2020	18.18	18.29	16.76	17.26	245,867	-0.79(-4.39%)
May 12, 2020	19.55	19.55	18.01	18.05	237,221	-1.41(-7.23%)
May 11, 2020	19.66	19.99	19.21	19.46	352,696	-0.64(-3.20%)
May 08, 2020	19.19	20.16	19.19	20.10	325,269	+1.49(+8.01%)
May 07, 2020	18.65	19.16	18.25	18.61	230,748	+0.19(+1.01%)
May 06, 2020	19.35	19.35	18.34	18.42	262,369	-0.89(-4.63%)
May 05, 2020	20.52	20.69	19.26	19.32	243,125	-0.75(-3.72%)
May 04, 2020	19.42	20.17	19.14	20.06	291,647	-0.02(-0.09%)

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.