Indicators

Seacoast Banking Cp (NQ: SBCF )

23.25 +0.09 (+0.39%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.71	24.94	24.06	24.18	1,247,900	-0.55(-2.22%)
Jul 28, 2023	25.95	25.95	24.66	24.72	1,260,150	-1.37(-5.25%)
Jul 27, 2023	26.43	26.86	25.98	26.09	713,793	-0.33(-1.26%)
Jul 26, 2023	25.93	26.63	25.93	26.43	471,478	+1.07(+4.21%)
Jul 25, 2023	25.77	25.91	25.14	25.36	527,243	-0.43(-1.67%)
Jul 24, 2023	25.29	25.94	25.14	25.79	447,819	+0.41(+1.62%)
Jul 21, 2023	25.69	25.69	24.91	25.38	648,428	-0.06(-0.23%)
Jul 20, 2023	25.50	25.63	25.04	25.44	920,603	-0.14(-0.54%)
Jul 19, 2023	25.02	25.75	24.81	25.57	758,068	+0.84(+3.40%)
Jul 18, 2023	23.35	24.94	23.35	24.73	1,086,637	+1.38(+5.91%)
Jul 17, 2023	22.87	23.56	22.87	23.35	279,501	+0.48(+2.10%)
Jul 14, 2023	23.68	23.70	22.62	22.87	434,001	-0.61(-2.58%)
Jul 13, 2023	23.41	23.89	23.21	23.48	800,694	+0.34(+1.48%)
Jul 12, 2023	22.85	23.52	22.85	23.14	750,764	+0.83(+3.73%)
Jul 11, 2023	22.19	22.42	21.96	22.31	402,101	+0.25(+1.15%)
Jul 10, 2023	21.77	22.57	21.70	22.05	341,769	+0.13(+0.58%)
Jul 07, 2023	21.45	22.35	21.45	21.93	643,403	+0.52(+2.42%)
Jul 06, 2023	21.44	21.59	20.90	21.41	562,544	-0.39(-1.80%)
Jul 05, 2023	21.73	22.07	21.48	21.80	397,435	-0.19(-0.85%)

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.