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 (%)
Sep 30, 2014 10.27 10.30 10.17 10.19 214,425 -0.09(-0.91%)
Sep 29, 2014 10.25 10.29 10.16 10.28 100,767 -0.05(-0.45%)
Sep 26, 2014 10.17 10.33 10.17 10.32 161,505 +0.16(+1.56%)
Sep 25, 2014 10.18 10.19 10.10 10.17 84,670 -0.02(-0.18%)
Sep 24, 2014 10.25 10.33 10.12 10.19 95,349 -0.06(-0.55%)
Sep 23, 2014 10.27 10.30 10.13 10.24 103,206 -0.04(-0.36%)
Sep 22, 2014 10.44 10.44 10.25 10.28 49,173 -0.19(-1.78%)
Sep 19, 2014 10.34 10.50 10.20 10.46 376,653 +0.14(+1.35%)
Sep 18, 2014 10.13 10.33 10.10 10.32 260,814 +0.22(+2.21%)
Sep 17, 2014 10.08 10.19 10.04 10.10 45,580 -0.01(-0.09%)
Sep 16, 2014 10.20 10.20 10.04 10.11 46,683 +0.00(+0.00%)
Sep 15, 2014 10.10 10.14 10.03 10.11 62,214 +0.00(+0.00%)
Sep 12, 2014 10.15 10.15 10.02 10.11 161,332 -0.02(-0.18%)
Sep 11, 2014 9.915 10.17 9.915 10.13 69,449 +0.12(+1.21%)
Sep 10, 2014 9.878 10.05 9.878 10.01 54,450 +0.13(+1.32%)
Sep 09, 2014 9.878 9.915 9.812 9.878 88,099 -0.02(-0.19%)
Sep 08, 2014 9.878 9.971 9.822 9.896 43,929 +0.01(+0.09%)
Sep 05, 2014 9.878 9.971 9.840 9.887 175,613 +0.01(+0.09%)
Sep 04, 2014 9.794 9.980 9.794 9.878 598,344 +0.09(+0.95%)
Sep 03, 2014 9.887 9.887 9.784 9.784 47,762 -0.09(-0.94%)
Sep 02, 2014 9.784 9.924 9.784 9.878 51,592 +0.10(+1.05%)
Aug 29, 2014 9.654 9.775 9.775 9.775 33,267 +0.11(+1.16%)
Aug 28, 2014 9.654 9.738 9.607 9.663 112,639 -0.05(-0.48%)
Aug 27, 2014 9.784 9.784 9.682 9.710 81,788 -0.09(-0.95%)
Aug 26, 2014 9.458 9.952 9.382 9.803 104,812 +0.34(+3.65%)
Aug 25, 2014 9.495 9.514 9.374 9.458 145,176 +0.02(+0.20%)
Aug 22, 2014 9.458 9.542 9.365 9.440 69,389 -0.03(-0.30%)
Aug 21, 2014 9.477 9.514 9.449 9.468 62,938 -0.01(-0.10%)
Aug 20, 2014 9.402 9.551 9.346 9.477 67,751 +0.07(+0.69%)
Aug 19, 2014 9.384 9.505 9.374 9.412 50,668 -0.06(-0.59%)
Aug 18, 2014 9.514 9.533 9.412 9.468 120,956 +0.06(+0.59%)
Aug 15, 2014 9.533 9.533 9.350 9.412 82,724 +0.00(+0.00%)
Aug 14, 2014 9.440 9.570 9.402 9.412 62,407 -0.07(-0.69%)
Aug 13, 2014 9.440 9.486 9.346 9.477 94,684 +0.07(+0.69%)
Aug 12, 2014 9.495 9.505 9.346 9.412 50,842 -0.14(-1.46%)
Aug 11, 2014 9.589 9.645 9.505 9.551 46,139 -0.03(-0.29%)
Aug 08, 2014 9.402 9.579 9.393 9.579 30,551 +0.16(+1.68%)
Aug 07, 2014 9.514 9.528 9.346 9.421 80,237 -0.08(-0.88%)
Aug 06, 2014 9.449 9.607 9.449 9.505 72,453 +0.05(+0.49%)
Aug 05, 2014 9.514 9.645 9.384 9.458 105,642 -0.10(-1.07%)
Aug 04, 2014 9.523 9.663 9.374 9.561 137,092 +0.10(+1.08%)
Aug 01, 2014 9.691 9.700 9.356 9.458 96,467 -0.19(-1.93%)
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%)
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.