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 (%)
Sep 29, 2017	22.40	22.73	22.27	22.30	207,842	-0.12(-0.54%)
Sep 28, 2017	22.12	22.47	21.85	22.42	187,710	+0.34(+1.52%)
Sep 27, 2017	21.96	22.49	21.46	22.08	366,099	+0.46(+2.11%)
Sep 26, 2017	21.75	21.87	21.57	21.62	166,522	-0.04(-0.17%)
Sep 25, 2017	21.51	21.67	21.34	21.66	155,842	+0.13(+0.61%)
Sep 22, 2017	21.32	21.60	21.15	21.53	146,289	+0.08(+0.39%)
Sep 21, 2017	21.16	21.46	21.14	21.45	191,398	+0.28(+1.32%)
Sep 20, 2017	20.77	21.19	20.67	21.17	167,948	+0.33(+1.57%)
Sep 19, 2017	20.62	20.89	20.55	20.84	163,998	+0.23(+1.13%)
Sep 18, 2017	20.27	20.85	20.24	20.61	244,137	+0.36(+1.80%)
Sep 15, 2017	20.30	20.38	20.12	20.24	956,473	-0.07(-0.37%)
Sep 14, 2017	20.66	20.75	20.27	20.32	123,934	-0.39(-1.89%)
Sep 13, 2017	20.71	20.94	20.63	20.71	200,302	+0.01(+0.04%)
Sep 12, 2017	20.42	20.92	20.42	20.70	188,089	+0.29(+1.42%)
Sep 11, 2017	19.81	20.52	19.81	20.41	192,078	+0.84(+4.29%)
Sep 08, 2017	19.40	19.81	19.21	19.57	346,663	+0.17(+0.87%)
Sep 07, 2017	20.47	20.47	19.35	19.40	475,760	-1.03(-5.03%)
Sep 06, 2017	20.53	20.77	20.36	20.43	239,165	-0.21(-0.99%)
Sep 05, 2017	21.26	21.30	20.60	20.63	151,231	-0.74(-3.45%)

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.