Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Banking Cp (NQ: SBCF )

23.84 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.514 9.680 9.505 9.645 58,207 +0.03(+0.29%)
Jul 30, 2014 9.570 9.682 9.561 9.617 30,593 +0.12(+1.28%)
Jul 29, 2014 9.784 9.784 9.421 9.495 44,945 -0.02(-0.20%)
Jul 28, 2014 9.626 9.626 9.607 9.514 49,948 -0.09(-0.97%)
Jul 25, 2014 9.738 9.738 9.468 9.607 59,382 -0.15(-1.53%)
Jul 24, 2014 9.812 9.896 9.719 9.756 30,402 -0.06(-0.57%)
Jul 23, 2014 9.822 9.868 9.766 9.812 55,302 -0.01(-0.09%)
Jul 22, 2014 9.915 9.961 9.803 9.822 33,164 -0.07(-0.66%)
Jul 21, 2014 9.896 9.971 9.840 9.887 83,307 -0.09(-0.93%)
Jul 18, 2014 9.710 9.980 9.710 9.980 74,766 +0.22(+2.29%)
Jul 17, 2014 9.905 9.961 9.598 9.756 106,096 -0.19(-1.87%)
Jul 16, 2014 10.07 10.07 9.924 9.943 52,999 -0.07(-0.74%)
Jul 15, 2014 9.971 10.08 9.905 10.02 56,166 +0.07(+0.75%)
Jul 14, 2014 9.812 9.971 9.775 9.943 59,816 +0.24(+2.50%)
Jul 11, 2014 9.663 9.773 9.561 9.700 27,762 -0.01(-0.10%)
Jul 10, 2014 9.747 9.848 9.645 9.710 48,664 -0.21(-2.07%)
Jul 09, 2014 10.03 10.05 9.887 9.915 14,926 -0.06(-0.56%)
Jul 08, 2014 10.08 10.08 9.905 9.971 55,200 -0.11(-1.11%)
Jul 07, 2014 10.22 10.25 10.07 10.08 29,233 -0.21(-2.08%)
Jul 03, 2014 10.16 10.30 10.30 10.30 34,662 +0.16(+1.56%)
Jul 02, 2014 10.13 10.23 10.13 10.14 23,616 -0.03(-0.27%)
Jul 01, 2014 10.13 10.27 10.13 10.17 105,773 +0.04(+0.37%)
Jun 30, 2014 9.971 10.20 9.896 10.13 69,038 +0.11(+1.12%)
Jun 27, 2014 9.812 10.06 9.784 10.02 516,509 +0.12(+1.22%)
Jun 26, 2014 9.989 9.989 9.831 9.896 37,300 -0.11(-1.12%)
Jun 25, 2014 9.784 10.09 9.784 10.01 45,807 +0.14(+1.42%)
Jun 24, 2014 9.887 10.02 9.831 9.868 66,331 -0.04(-0.38%)
Jun 23, 2014 9.915 10.06 9.864 9.905 39,371 -0.04(-0.37%)
Jun 20, 2014 9.924 10.02 9.831 9.943 121,227 +0.03(+0.28%)
Jun 19, 2014 9.971 9.971 9.852 9.915 39,148 -0.02(-0.19%)
Jun 18, 2014 10.06 10.06 9.859 9.933 46,385 -0.09(-0.93%)
Jun 17, 2014 9.924 10.11 9.924 10.03 43,640 +0.13(+1.32%)
Jun 16, 2014 9.831 9.971 9.831 9.896 56,342 +0.01(+0.09%)
Jun 13, 2014 9.924 9.924 9.761 9.887 150,732 -0.01(-0.09%)
Jun 12, 2014 9.691 9.924 9.617 9.896 73,584 +0.22(+2.31%)
Jun 11, 2014 9.859 9.868 9.617 9.673 28,096 -0.22(-2.26%)
Jun 10, 2014 9.896 9.924 9.831 9.896 27,630 +0.00(+0.00%)
Jun 06, 2014 9.896 9.924 9.878 9.896 46,886 +0.07(+0.66%)
Jun 05, 2014 9.691 9.840 9.486 9.831 108,309 +0.22(+2.33%)
Jun 04, 2014 9.626 9.794 9.589 9.607 48,942 -0.09(-0.96%)
Jun 03, 2014 9.728 9.803 9.565 9.700 39,478 -0.08(-0.86%)
Jun 02, 2014 9.971 9.971 9.682 9.784 46,707 -0.15(-1.50%)
May 30, 2014 9.952 9.971 9.831 9.933 34,967 +0.04(+0.38%)
May 29, 2014 9.980 9.999 9.738 9.896 67,458 -0.04(-0.38%)
May 28, 2014 9.859 10.04 9.728 9.933 42,687 +0.08(+0.85%)
May 27, 2014 9.784 10.11 9.728 9.850 82,122 +0.17(+1.73%)
May 23, 2014 9.505 9.682 9.682 9.682 55,266 +0.15(+1.56%)
May 22, 2014 9.374 9.589 9.374 9.533 15,487 +0.16(+1.69%)
May 21, 2014 9.440 9.514 9.328 9.374 51,063 -0.07(-0.69%)
May 20, 2014 9.523 9.682 9.337 9.440 94,367 -0.13(-1.36%)
May 19, 2014 9.468 9.682 9.458 9.570 54,305 +0.06(+0.59%)
May 16, 2014 9.393 9.533 9.322 9.514 42,066 +0.08(+0.89%)
May 15, 2014 9.318 9.514 9.318 9.430 110,062 +0.02(+0.20%)
May 14, 2014 9.719 9.719 9.346 9.412 82,320 -0.32(-3.26%)
May 13, 2014 9.878 9.971 9.700 9.728 41,912 -0.18(-1.79%)
May 12, 2014 9.781 10.11 9.781 9.905 51,506 +0.14(+1.43%)
May 09, 2014 9.579 9.859 9.579 9.766 37,103 +0.10(+1.06%)
May 08, 2014 9.654 9.803 9.598 9.663 42,509 -0.04(-0.38%)
May 07, 2014 9.617 9.738 9.551 9.700 35,464 +0.12(+1.26%)
May 06, 2014 9.710 9.775 9.579 9.579 74,118 -0.20(-2.00%)
May 05, 2014 9.738 9.831 9.691 9.775 61,733 +0.00(+0.00%)
May 02, 2014 9.887 9.952 9.738 9.775 65,111 -0.07(-0.66%)
May 01, 2014 9.840 10.04 9.710 9.840 106,036 -0.04(-0.38%)
Apr 30, 2014 9.812 9.961 9.784 9.878 81,660 +0.06(+0.57%)
Apr 29, 2014 9.943 9.961 9.784 9.822 53,386 -0.04(-0.38%)
Apr 28, 2014 9.952 10.09 9.803 9.859 57,219 -0.13(-1.31%)
Apr 25, 2014 10.12 10.31 9.933 9.989 73,865 -0.02(-0.19%)
Apr 24, 2014 10.06 10.06 9.924 10.01 46,810 -0.05(-0.46%)
Apr 23, 2014 10.21 10.21 10.03 10.05 46,731 -0.17(-1.64%)
Apr 22, 2014 10.26 10.30 10.19 10.22 24,542 -0.01(-0.09%)
Apr 21, 2014 10.24 10.38 10.17 10.23 22,314 -0.05(-0.45%)
Apr 17, 2014 10.08 10.28 10.28 10.28 31,657 +0.22(+2.22%)
Apr 16, 2014 10.13 10.13 9.999 10.05 21,174 +0.01(+0.09%)
Apr 15, 2014 10.05 10.12 9.924 10.05 84,835 +0.02(+0.19%)
Apr 14, 2014 10.20 10.21 9.980 10.03 47,689 -0.10(-1.01%)
Apr 11, 2014 10.03 10.19 10.02 10.13 71,024 -0.01(-0.09%)
Apr 10, 2014 10.35 10.35 9.980 10.14 70,776 -0.23(-2.25%)
Apr 09, 2014 10.24 10.39 10.16 10.37 54,970 +0.16(+1.55%)
Apr 08, 2014 10.31 10.47 10.17 10.21 108,249 -0.12(-1.17%)
Apr 07, 2014 10.24 10.42 10.07 10.33 81,970 +0.07(+0.73%)
Apr 04, 2014 10.36 10.43 10.15 10.26 177,045 -0.02(-0.18%)
Apr 03, 2014 10.39 10.41 10.16 10.28 51,392 -0.11(-1.08%)
Apr 02, 2014 10.44 10.44 10.27 10.39 64,449 -0.07(-0.62%)
Apr 01, 2014 10.30 10.51 10.27 10.46 100,849 +0.21(+2.00%)
Mar 31, 2014 10.29 10.39 10.23 10.25 135,155 +0.01(+0.09%)
Mar 28, 2014 10.38 10.52 10.16 10.24 98,090 -0.16(-1.52%)
Mar 27, 2014 10.39 10.52 10.22 10.40 90,940 -0.06(-0.53%)
Mar 26, 2014 10.66 10.67 10.35 10.46 80,366 -0.18(-1.66%)
Mar 25, 2014 10.62 10.72 10.52 10.63 60,065 +0.02(+0.18%)
Mar 24, 2014 10.62 10.73 10.47 10.61 90,073 +0.07(+0.71%)
Mar 21, 2014 10.60 10.60 10.41 10.54 157,840 +0.02(+0.18%)
Mar 20, 2014 10.43 10.72 10.43 10.52 233,781 +0.11(+1.07%)
Mar 19, 2014 10.44 10.48 10.28 10.41 52,439 -0.05(-0.45%)
Mar 18, 2014 10.29 10.47 10.28 10.46 58,716 +0.17(+1.63%)
Mar 17, 2014 10.34 10.49 10.13 10.29 111,977 +0.01(+0.09%)
Mar 14, 2014 10.18 10.43 9.933 10.28 76,211 +0.04(+0.36%)
Mar 13, 2014 10.50 10.54 10.20 10.24 36,144 -0.26(-2.48%)
Mar 12, 2014 10.26 10.54 10.15 10.50 110,507 +0.15(+1.44%)
Mar 11, 2014 10.69 10.69 10.30 10.35 36,407 -0.29(-2.71%)
Mar 10, 2014 10.60 10.70 10.53 10.64 48,530 +0.04(+0.35%)
Mar 07, 2014 10.60 10.67 10.49 10.60 45,986 +0.10(+0.98%)
Mar 06, 2014 10.45 10.73 10.45 10.50 78,162 +0.10(+0.99%)
Mar 05, 2014 10.27 10.44 10.15 10.40 51,350 +0.09(+0.90%)
Mar 04, 2014 10.03 10.38 10.02 10.31 121,792 +0.36(+3.66%)
Mar 03, 2014 9.980 10.04 9.924 9.943 150,478 -0.10(-1.02%)
Feb 28, 2014 10.28 10.28 10.02 10.05 234,093 -0.19(-1.82%)
Feb 27, 2014 10.10 10.26 10.09 10.23 93,390 +0.08(+0.83%)
Feb 26, 2014 10.18 10.25 10.06 10.15 70,990 +0.02(+0.18%)
Feb 25, 2014 10.18 10.30 10.08 10.13 83,286 -0.07(-0.73%)
Feb 24, 2014 10.24 10.32 10.12 10.20 86,335 +0.04(+0.37%)
Feb 21, 2014 10.01 10.21 9.999 10.17 84,848 +0.21(+2.15%)
Feb 20, 2014 9.933 10.02 9.933 9.952 55,620 -0.02(-0.19%)
Feb 19, 2014 10.04 10.06 9.952 9.971 93,063 -0.10(-1.02%)
Feb 18, 2014 10.08 10.17 9.971 10.07 66,832 -0.02(-0.19%)
Feb 14, 2014 10.15 10.09 10.09 10.09 54,837 -0.05(-0.46%)
Feb 13, 2014 10.02 10.16 9.971 10.14 34,829 +0.10(+1.02%)
Feb 12, 2014 10.15 10.16 9.924 10.04 49,675 -0.02(-0.18%)
Feb 11, 2014 10.06 10.10 9.831 10.05 110,644 -0.01(-0.09%)
Feb 10, 2014 10.01 10.06 9.924 10.06 48,662 +0.00(+0.00%)
Feb 07, 2014 10.08 10.22 9.887 10.06 88,129 -0.01(-0.09%)
Feb 06, 2014 10.09 10.27 9.943 10.07 69,620 -0.04(-0.37%)
Feb 05, 2014 10.14 10.55 10.07 10.11 72,676 -0.08(-0.82%)
Feb 04, 2014 10.09 10.40 9.934 10.19 106,491 +0.09(+0.92%)
Feb 03, 2014 10.39 10.39 9.896 10.10 169,494 -0.29(-2.78%)
Jan 31, 2014 10.24 10.53 10.05 10.39 164,558 -0.16(-1.50%)
Jan 30, 2014 10.25 10.70 10.03 10.55 135,559 -0.31(-2.83%)
Jan 29, 2014 11.26 11.26 10.82 10.86 74,383 -0.17(-1.52%)
Jan 28, 2014 11.20 11.20 10.92 11.02 89,387 -0.13(-1.17%)
Jan 27, 2014 11.48 11.48 10.92 11.15 96,965 -0.33(-2.84%)
Jan 24, 2014 11.52 11.66 11.26 11.48 69,377 -0.15(-1.28%)
Jan 23, 2014 11.65 11.65 11.47 11.63 55,099 -0.02(-0.16%)
Jan 22, 2014 11.65 11.65 11.56 11.65 78,511 +0.05(+0.40%)
Jan 21, 2014 11.65 11.65 11.52 11.60 78,495 +0.02(+0.16%)
Jan 17, 2014 11.42 11.58 11.58 11.58 99,587 +0.14(+1.22%)
Jan 16, 2014 11.42 11.46 11.23 11.44 57,120 +0.05(+0.41%)
Jan 15, 2014 11.17 11.52 11.17 11.40 81,213 +0.22(+2.00%)
Jan 14, 2014 11.06 11.22 11.06 11.17 31,011 +0.12(+1.10%)
Jan 13, 2014 11.35 11.35 10.72 11.05 95,967 -0.40(-3.50%)
Jan 10, 2014 11.35 11.50 11.11 11.45 80,546 +0.13(+1.15%)
Jan 09, 2014 11.42 11.42 11.18 11.32 64,663 -0.05(-0.41%)
Jan 08, 2014 11.36 11.46 11.25 11.37 34,958 +0.03(+0.25%)
Jan 07, 2014 11.44 11.58 11.28 11.34 67,532 -0.03(-0.25%)
Jan 06, 2014 11.43 11.55 11.35 11.37 73,747 -0.05(-0.41%)
Jan 03, 2014 11.37 11.57 11.28 11.42 63,495 +0.06(+0.49%)
Jan 02, 2014 11.29 11.59 11.27 11.36 59,770 -0.01(-0.08%)
Dec 31, 2013 11.43 11.37 11.37 11.37 131,567 -0.03(-0.25%)
Dec 30, 2013 11.50 11.58 11.36 11.40 119,295 -0.10(-0.89%)
Dec 27, 2013 11.50 11.52 11.27 11.50 78,910 -0.02(-0.16%)
Dec 26, 2013 11.56 11.64 11.44 11.52 63,949 -0.04(-0.32%)
Dec 24, 2013 11.42 11.64 11.31 11.55 73,248 +0.19(+1.64%)
Dec 23, 2013 10.78 11.37 10.78 11.37 180,403 +0.77(+7.30%)
Dec 20, 2013 10.75 10.92 10.56 10.60 632,079 -0.17(-1.56%)
Dec 19, 2013 10.95 11.00 10.69 10.76 44,077 -0.17(-1.53%)
Dec 18, 2013 10.86 10.99 10.49 10.93 164,770 +0.07(+0.60%)
Dec 17, 2013 10.85 10.88 10.56 10.87 206,725 +0.13(+1.22%)
Dec 16, 2013 10.41 10.73 10.30 10.73 329,167 +0.34(+3.32%)
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.