Indicators

Seacoast Banking Cp (NQ: SBCF )

23.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.07	22.11	21.78	21.81	274,195	-0.17(-0.76%)
Jul 28, 2017	22.20	22.87	21.68	21.98	487,621	-0.76(-3.33%)
Jul 27, 2017	22.54	22.91	22.42	22.73	211,018	+0.23(+1.04%)
Jul 26, 2017	22.61	22.68	22.45	22.50	207,493	-0.12(-0.54%)
Jul 25, 2017	22.27	22.61	22.15	22.62	192,772	+0.46(+2.06%)
Jul 24, 2017	21.83	22.17	21.83	22.17	147,158	+0.30(+1.37%)
Jul 21, 2017	22.18	22.26	21.78	21.87	166,513	-0.19(-0.85%)
Jul 20, 2017	22.09	22.26	21.92	22.05	81,956	-0.02(-0.08%)
Jul 19, 2017	22.28	22.36	21.95	22.07	77,218	-0.19(-0.84%)
Jul 18, 2017	22.13	22.34	22.09	22.26	124,369	+0.01(+0.04%)
Jul 17, 2017	22.21	22.41	21.97	22.25	170,737	+0.02(+0.08%)
Jul 14, 2017	22.10	22.40	22.00	22.23	135,904	-0.11(-0.50%)
Jul 13, 2017	22.43	22.49	22.16	22.34	92,531	-0.11(-0.50%)
Jul 12, 2017	22.15	22.45	22.15	22.45	307,298	+0.23(+1.05%)
Jul 11, 2017	22.25	22.29	21.99	22.22	238,289	-0.06(-0.25%)
Jul 10, 2017	22.65	22.65	22.26	22.28	224,524	-0.45(-1.97%)
Jul 07, 2017	22.68	22.84	22.34	22.73	122,950	+0.18(+0.79%)
Jul 06, 2017	22.89	22.90	22.47	22.55	159,527	-0.36(-1.59%)
Jul 05, 2017	23.05	23.21	22.58	22.91	205,247	-0.12(-0.53%)

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.