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

Seacoast Banking Cp (NQ: SBCF )

23.16 -0.68 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2014 9.669 9.790 9.790 9.790 33,216 +0.11(+1.16%)
Aug 28, 2014 9.669 9.753 9.622 9.678 112,465 -0.05(-0.48%)
Aug 27, 2014 9.799 9.799 9.697 9.725 81,662 -0.09(-0.95%)
Aug 26, 2014 9.473 9.968 9.396 9.818 104,651 +0.35(+3.65%)
Aug 25, 2014 9.510 9.529 9.389 9.473 144,953 +0.02(+0.20%)
Aug 22, 2014 9.473 9.557 9.379 9.454 69,282 -0.03(-0.30%)
Aug 21, 2014 9.491 9.529 9.463 9.482 62,841 -0.01(-0.10%)
Aug 20, 2014 9.417 9.566 9.361 9.491 67,647 +0.07(+0.69%)
Aug 19, 2014 9.398 9.519 9.389 9.426 50,590 -0.06(-0.59%)
Aug 18, 2014 9.529 9.547 9.426 9.482 120,771 +0.06(+0.59%)
Aug 15, 2014 9.547 9.547 9.365 9.426 82,597 +0.00(+0.00%)
Aug 14, 2014 9.454 9.585 9.417 9.426 62,311 -0.07(-0.69%)
Aug 13, 2014 9.454 9.501 9.361 9.491 94,538 +0.07(+0.69%)
Aug 12, 2014 9.510 9.519 9.361 9.426 50,764 -0.14(-1.46%)
Aug 11, 2014 9.603 9.659 9.519 9.566 46,068 -0.03(-0.29%)
Aug 08, 2014 9.417 9.594 9.407 9.594 30,504 +0.16(+1.68%)
Aug 07, 2014 9.529 9.543 9.361 9.435 80,114 -0.08(-0.88%)
Aug 06, 2014 9.463 9.622 9.463 9.519 72,341 +0.05(+0.49%)
Aug 05, 2014 9.529 9.659 9.398 9.473 105,479 -0.10(-1.07%)
Aug 04, 2014 9.538 9.678 9.389 9.575 136,881 +0.10(+1.08%)
Aug 01, 2014 9.706 9.715 9.370 9.473 96,319 -0.19(-1.93%)
Jul 31, 2014 9.529 9.695 9.519 9.659 58,117 +0.03(+0.29%)
Jul 30, 2014 9.585 9.697 9.575 9.631 30,546 +0.12(+1.28%)
Jul 29, 2014 9.799 9.799 9.435 9.510 44,876 -0.02(-0.20%)
Jul 28, 2014 9.641 9.641 9.622 9.529 49,871 -0.09(-0.97%)
Jul 25, 2014 9.753 9.753 9.482 9.622 59,290 -0.15(-1.53%)
Jul 24, 2014 9.827 9.911 9.734 9.771 30,355 -0.06(-0.57%)
Jul 23, 2014 9.837 9.883 9.781 9.827 55,217 -0.01(-0.09%)
Jul 22, 2014 9.930 9.977 9.818 9.837 33,113 -0.07(-0.66%)
Jul 21, 2014 9.911 9.986 9.855 9.902 83,179 -0.09(-0.93%)
Jul 18, 2014 9.725 9.995 9.725 9.995 74,651 +0.22(+2.29%)
Jul 17, 2014 9.921 9.977 9.613 9.771 105,933 -0.19(-1.87%)
Jul 16, 2014 10.09 10.09 9.939 9.958 52,917 -0.07(-0.74%)
Jul 15, 2014 9.986 10.10 9.921 10.03 56,079 +0.07(+0.75%)
Jul 14, 2014 9.827 9.986 9.790 9.958 59,724 +0.24(+2.50%)
Jul 11, 2014 9.678 9.788 9.575 9.715 27,719 -0.01(-0.10%)
Jul 10, 2014 9.762 9.863 9.659 9.725 48,590 -0.21(-2.07%)
Jul 09, 2014 10.04 10.06 9.902 9.930 14,903 -0.06(-0.56%)
Jul 08, 2014 10.10 10.10 9.921 9.986 55,115 -0.11(-1.11%)
Jul 07, 2014 10.24 10.27 10.09 10.10 29,188 -0.21(-2.08%)
Jul 03, 2014 10.17 10.31 10.31 10.31 34,609 +0.16(+1.56%)
Jul 02, 2014 10.14 10.25 10.14 10.15 23,580 -0.03(-0.27%)
Jul 01, 2014 10.14 10.28 10.14 10.18 105,610 +0.04(+0.37%)
Jun 30, 2014 9.986 10.22 9.911 10.14 68,932 +0.11(+1.12%)
Jun 27, 2014 9.827 10.08 9.799 10.03 515,715 +0.12(+1.22%)
Jun 26, 2014 10.00 10.00 9.846 9.911 37,242 -0.11(-1.12%)
Jun 25, 2014 9.799 10.11 9.799 10.02 45,736 +0.14(+1.42%)
Jun 24, 2014 9.902 10.03 9.846 9.883 66,229 -0.04(-0.38%)
Jun 23, 2014 9.930 10.08 9.879 9.921 39,310 -0.04(-0.37%)
Jun 20, 2014 9.939 10.03 9.846 9.958 121,041 +0.03(+0.28%)
Jun 19, 2014 9.986 9.986 9.867 9.930 39,088 -0.02(-0.19%)
Jun 18, 2014 10.08 10.08 9.874 9.949 46,314 -0.09(-0.93%)
Jun 17, 2014 9.939 10.13 9.939 10.04 43,573 +0.13(+1.32%)
Jun 16, 2014 9.846 9.986 9.846 9.911 56,255 +0.01(+0.09%)
Jun 13, 2014 9.939 9.939 9.776 9.902 150,500 -0.01(-0.09%)
Jun 12, 2014 9.706 9.939 9.631 9.911 73,471 +0.22(+2.31%)
Jun 11, 2014 9.874 9.883 9.631 9.687 28,053 -0.22(-2.26%)
Jun 10, 2014 9.911 9.939 9.846 9.911 27,587 +0.00(+0.00%)
Jun 06, 2014 9.911 9.939 9.893 9.911 46,814 +0.07(+0.66%)
Jun 05, 2014 9.706 9.855 9.501 9.846 108,143 +0.22(+2.33%)
Jun 04, 2014 9.641 9.809 9.603 9.622 48,867 -0.09(-0.96%)
Jun 03, 2014 9.743 9.818 9.580 9.715 39,418 -0.08(-0.86%)
Jun 02, 2014 9.986 9.986 9.697 9.799 46,635 -0.15(-1.50%)
May 30, 2014 9.967 9.986 9.846 9.949 34,913 +0.04(+0.38%)
May 29, 2014 9.995 10.01 9.753 9.911 67,355 -0.04(-0.38%)
May 28, 2014 9.874 10.05 9.743 9.949 42,621 +0.08(+0.85%)
May 27, 2014 9.799 10.13 9.743 9.865 81,995 +0.17(+1.73%)
May 23, 2014 9.519 9.697 9.697 9.697 55,181 +0.15(+1.56%)
May 22, 2014 9.389 9.603 9.389 9.547 15,463 +0.16(+1.69%)
May 21, 2014 9.454 9.529 9.342 9.389 50,984 -0.07(-0.69%)
May 20, 2014 9.538 9.697 9.351 9.454 94,222 -0.13(-1.36%)
May 19, 2014 9.482 9.697 9.473 9.585 54,221 +0.06(+0.59%)
May 16, 2014 9.407 9.547 9.337 9.529 42,001 +0.08(+0.89%)
May 15, 2014 9.333 9.529 9.333 9.445 109,893 +0.02(+0.20%)
May 14, 2014 9.734 9.734 9.361 9.426 82,194 -0.32(-3.26%)
May 13, 2014 9.893 9.986 9.715 9.743 41,848 -0.18(-1.79%)
May 12, 2014 9.796 10.13 9.796 9.921 51,427 +0.14(+1.43%)
May 09, 2014 9.594 9.874 9.594 9.781 37,046 +0.10(+1.06%)
May 08, 2014 9.669 9.818 9.613 9.678 42,443 -0.04(-0.38%)
May 07, 2014 9.631 9.753 9.566 9.715 35,409 +0.12(+1.26%)
May 06, 2014 9.725 9.790 9.594 9.594 74,004 -0.20(-2.00%)
May 05, 2014 9.753 9.846 9.706 9.790 61,638 +0.00(+0.00%)
May 02, 2014 9.902 9.967 9.753 9.790 65,011 -0.07(-0.66%)
May 01, 2014 9.855 10.05 9.725 9.855 105,873 -0.04(-0.38%)
Apr 30, 2014 9.827 9.977 9.799 9.893 81,535 +0.06(+0.57%)
Apr 29, 2014 9.958 9.977 9.799 9.837 53,304 -0.04(-0.38%)
Apr 28, 2014 9.967 10.11 9.818 9.874 57,131 -0.13(-1.31%)
Apr 25, 2014 10.14 10.32 9.949 10.00 73,751 -0.02(-0.19%)
Apr 24, 2014 10.08 10.08 9.939 10.02 46,738 -0.05(-0.46%)
Apr 23, 2014 10.23 10.23 10.04 10.07 46,659 -0.17(-1.64%)
Apr 22, 2014 10.27 10.31 10.20 10.24 24,505 -0.01(-0.09%)
Apr 21, 2014 10.26 10.40 10.18 10.25 22,280 -0.05(-0.45%)
Apr 17, 2014 10.10 10.29 10.29 10.29 31,609 +0.22(+2.22%)
Apr 16, 2014 10.14 10.14 10.01 10.07 21,141 +0.01(+0.09%)
Apr 15, 2014 10.06 10.14 9.939 10.06 84,704 +0.02(+0.19%)
Apr 14, 2014 10.22 10.23 9.995 10.04 47,616 -0.10(-1.01%)
Apr 11, 2014 10.04 10.21 10.03 10.14 70,915 -0.01(-0.09%)
Apr 10, 2014 10.37 10.37 9.995 10.15 70,668 -0.23(-2.25%)
Apr 09, 2014 10.26 10.41 10.17 10.39 54,886 +0.16(+1.55%)
Apr 08, 2014 10.32 10.49 10.18 10.23 108,083 -0.12(-1.17%)
Apr 07, 2014 10.26 10.43 10.09 10.35 81,844 +0.07(+0.73%)
Apr 04, 2014 10.38 10.44 10.16 10.28 176,773 -0.02(-0.18%)
Apr 03, 2014 10.41 10.42 10.17 10.29 51,313 -0.11(-1.08%)
Apr 02, 2014 10.45 10.45 10.28 10.41 64,350 -0.07(-0.62%)
Apr 01, 2014 10.31 10.53 10.28 10.47 100,694 +0.21(+2.00%)
Mar 31, 2014 10.30 10.41 10.25 10.27 134,947 +0.01(+0.09%)
Mar 28, 2014 10.40 10.54 10.17 10.26 97,939 -0.16(-1.52%)
Mar 27, 2014 10.41 10.54 10.24 10.42 90,800 -0.06(-0.53%)
Mar 26, 2014 10.68 10.69 10.37 10.47 80,242 -0.18(-1.66%)
Mar 25, 2014 10.64 10.73 10.54 10.65 59,973 +0.02(+0.18%)
Mar 24, 2014 10.64 10.75 10.49 10.63 89,934 +0.07(+0.71%)
Mar 21, 2014 10.61 10.61 10.42 10.56 157,598 +0.02(+0.18%)
Mar 20, 2014 10.44 10.73 10.44 10.54 233,422 +0.11(+1.07%)
Mar 19, 2014 10.45 10.50 10.29 10.42 52,358 -0.05(-0.45%)
Mar 18, 2014 10.30 10.49 10.29 10.47 58,626 +0.17(+1.63%)
Mar 17, 2014 10.36 10.51 10.14 10.30 111,805 +0.01(+0.09%)
Mar 14, 2014 10.19 10.44 9.949 10.29 76,094 +0.04(+0.36%)
Mar 13, 2014 10.52 10.56 10.22 10.26 36,088 -0.26(-2.48%)
Mar 12, 2014 10.28 10.56 10.16 10.52 110,337 +0.15(+1.44%)
Mar 11, 2014 10.70 10.70 10.31 10.37 36,351 -0.29(-2.71%)
Mar 10, 2014 10.62 10.71 10.55 10.66 48,456 +0.04(+0.35%)
Mar 07, 2014 10.61 10.69 10.51 10.62 45,915 +0.10(+0.98%)
Mar 06, 2014 10.46 10.75 10.46 10.52 78,042 +0.10(+0.99%)
Mar 05, 2014 10.28 10.45 10.16 10.42 51,271 +0.09(+0.90%)
Mar 04, 2014 10.04 10.40 10.03 10.32 121,605 +0.36(+3.66%)
Mar 03, 2014 9.995 10.05 9.939 9.958 150,246 -0.10(-1.02%)
Feb 28, 2014 10.29 10.29 10.03 10.06 233,734 -0.19(-1.82%)
Feb 27, 2014 10.12 10.28 10.11 10.25 93,246 +0.08(+0.83%)
Feb 26, 2014 10.19 10.27 10.08 10.16 70,881 +0.02(+0.18%)
Feb 25, 2014 10.19 10.31 10.10 10.14 83,158 -0.07(-0.73%)
Feb 24, 2014 10.26 10.33 10.14 10.22 86,202 +0.04(+0.37%)
Feb 21, 2014 10.02 10.23 10.01 10.18 84,718 +0.21(+2.15%)
Feb 20, 2014 9.949 10.03 9.949 9.967 55,535 -0.02(-0.19%)
Feb 19, 2014 10.05 10.08 9.967 9.986 92,920 -0.10(-1.02%)
Feb 18, 2014 10.10 10.18 9.986 10.09 66,729 -0.02(-0.19%)
Feb 14, 2014 10.16 10.11 10.11 10.11 54,753 -0.05(-0.46%)
Feb 13, 2014 10.03 10.17 9.986 10.15 34,776 +0.10(+1.02%)
Feb 12, 2014 10.17 10.17 9.939 10.05 49,599 -0.02(-0.19%)
Feb 11, 2014 10.08 10.12 9.846 10.07 110,474 -0.01(-0.09%)
Feb 10, 2014 10.02 10.08 9.939 10.08 48,587 +0.00(+0.00%)
Feb 07, 2014 10.10 10.23 9.902 10.08 87,994 -0.01(-0.09%)
Feb 06, 2014 10.11 10.29 9.958 10.09 69,513 -0.04(-0.37%)
Feb 05, 2014 10.15 10.56 10.09 10.13 72,564 -0.08(-0.82%)
Feb 04, 2014 10.11 10.42 9.949 10.21 106,327 +0.09(+0.92%)
Feb 03, 2014 10.41 10.41 9.911 10.12 169,233 -0.29(-2.78%)
Jan 31, 2014 10.26 10.55 10.07 10.41 164,305 -0.16(-1.50%)
Jan 30, 2014 10.27 10.72 10.04 10.56 135,350 -0.31(-2.83%)
Jan 29, 2014 11.27 11.27 10.84 10.87 74,269 -0.17(-1.52%)
Jan 28, 2014 11.22 11.22 10.94 11.04 89,249 -0.13(-1.17%)
Jan 27, 2014 11.50 11.50 10.94 11.17 96,816 -0.33(-2.84%)
Jan 24, 2014 11.54 11.68 11.27 11.50 69,270 -0.15(-1.28%)
Jan 23, 2014 11.67 11.67 11.49 11.65 55,014 -0.02(-0.16%)
Jan 22, 2014 11.67 11.67 11.58 11.67 78,390 +0.05(+0.40%)
Jan 21, 2014 11.67 11.67 11.54 11.62 78,375 +0.02(+0.16%)
Jan 17, 2014 11.44 11.60 11.60 11.60 99,434 +0.14(+1.22%)
Jan 16, 2014 11.43 11.48 11.25 11.46 57,032 +0.05(+0.41%)
Jan 15, 2014 11.19 11.54 11.19 11.41 81,088 +0.22(+2.00%)
Jan 14, 2014 11.08 11.24 11.08 11.19 30,963 +0.12(+1.10%)
Jan 13, 2014 11.37 11.37 10.73 11.07 95,820 -0.40(-3.50%)
Jan 10, 2014 11.37 11.52 11.12 11.47 80,422 +0.13(+1.15%)
Jan 09, 2014 11.43 11.43 11.20 11.34 64,563 -0.05(-0.41%)
Jan 08, 2014 11.38 11.48 11.26 11.39 34,904 +0.03(+0.25%)
Jan 07, 2014 11.46 11.60 11.29 11.36 67,428 -0.03(-0.25%)
Jan 06, 2014 11.45 11.56 11.37 11.39 73,633 -0.05(-0.41%)
Jan 03, 2014 11.39 11.59 11.30 11.43 63,398 +0.06(+0.49%)
Jan 02, 2014 11.31 11.61 11.28 11.38 59,678 -0.01(-0.08%)
Dec 31, 2013 11.45 11.39 11.39 11.39 131,364 -0.03(-0.25%)
Dec 30, 2013 11.52 11.60 11.38 11.41 119,112 -0.10(-0.89%)
Dec 27, 2013 11.52 11.54 11.28 11.52 78,788 -0.02(-0.16%)
Dec 26, 2013 11.58 11.66 11.46 11.54 63,851 -0.04(-0.32%)
Dec 24, 2013 11.43 11.66 11.33 11.57 73,135 +0.19(+1.64%)
Dec 23, 2013 10.80 11.39 10.80 11.39 180,126 +0.77(+7.30%)
Dec 20, 2013 10.77 10.94 10.57 10.61 631,107 -0.17(-1.56%)
Dec 19, 2013 10.97 11.01 10.70 10.78 44,009 -0.17(-1.53%)
Dec 18, 2013 10.87 11.00 10.51 10.95 164,516 +0.07(+0.60%)
Dec 17, 2013 10.86 10.90 10.57 10.88 206,407 +0.13(+1.21%)
Dec 16, 2013 10.42 10.75 10.31 10.75 328,661 +0.35(+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.