Skip to main content

Seacoast Banking Cp (NQ: SBCF )

25.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.51 25.40 24.51 25.37 367,181 +1.07(+4.40%)
Mar 26, 2024 24.83 24.91 24.30 24.30 670,970 -0.28(-1.14%)
Mar 25, 2024 24.99 25.28 24.57 24.58 246,065 -0.32(-1.29%)
Mar 22, 2024 25.23 25.23 24.80 24.90 402,629 -0.32(-1.27%)
Mar 21, 2024 24.88 25.37 24.86 25.22 512,519 +0.50(+2.02%)
Mar 20, 2024 23.77 25.00 23.68 24.72 440,724 +0.82(+3.43%)
Mar 19, 2024 23.81 24.14 23.79 23.90 330,020 +0.10(+0.42%)
Mar 18, 2024 23.88 24.12 23.64 23.80 323,263 -0.18(-0.75%)
Mar 15, 2024 23.45 24.00 23.45 23.98 1,548,104 +0.37(+1.57%)
Mar 14, 2024 24.09 24.14 23.31 23.61 627,958 -0.66(-2.72%)
Mar 13, 2024 24.10 24.55 24.10 24.27 210,901 +0.03(+0.12%)
Mar 12, 2024 24.55 24.72 24.07 24.24 326,588 -0.41(-1.65%)
Mar 11, 2024 24.95 24.98 24.65 24.65 211,233 -0.28(-1.11%)
Mar 08, 2024 25.35 25.54 24.82 24.93 303,741 -0.03(-0.12%)
Mar 07, 2024 25.22 25.43 24.79 24.95 413,718 +0.16(+0.64%)
Mar 06, 2024 24.72 25.26 24.22 24.80 418,294 +0.20(+0.81%)
Mar 05, 2024 23.38 24.69 23.31 24.60 416,765 +1.11(+4.73%)
Mar 04, 2024 23.79 24.19 23.40 23.49 275,147 -0.37(-1.54%)
Mar 01, 2024 23.82 23.90 23.34 23.85 274,023 -0.11(-0.46%)
Feb 29, 2024 23.99 24.35 23.60 23.96 306,834 +0.55(+2.33%)
Feb 28, 2024 23.50 23.74 23.39 23.42 264,724 -0.39(-1.63%)
Feb 27, 2024 23.97 24.07 23.65 23.80 236,414 +0.11(+0.46%)
Feb 26, 2024 23.80 23.95 23.48 23.69 248,771 -0.10(-0.42%)
Feb 23, 2024 23.86 24.26 23.72 23.79 368,133 -0.08(-0.33%)
Feb 22, 2024 23.93 24.25 23.58 23.87 328,169 -0.18(-0.74%)
Feb 21, 2024 24.17 24.25 23.94 24.05 415,121 -0.31(-1.26%)
Feb 20, 2024 24.44 24.81 24.33 24.36 255,290 -0.49(-1.96%)
Feb 16, 2024 24.94 25.12 24.72 24.85 300,797 -0.42(-1.65%)
Feb 15, 2024 24.60 25.52 24.41 25.26 423,478 +0.93(+3.83%)
Feb 14, 2024 24.53 24.86 23.84 24.33 424,638 +0.20(+0.82%)
Feb 13, 2024 24.14 24.63 23.51 24.13 668,982 -1.02(-4.06%)
Feb 12, 2024 24.45 25.50 24.45 25.15 435,958 +0.62(+2.51%)
Feb 09, 2024 24.20 24.67 23.76 24.54 320,428 +0.41(+1.69%)
Feb 08, 2024 23.99 24.34 23.83 24.13 380,751 +0.11(+0.45%)
Feb 07, 2024 24.04 24.24 23.29 24.02 448,652 -0.03(-0.12%)
Feb 06, 2024 23.95 24.34 23.79 24.05 498,301 +0.05(+0.21%)
Feb 05, 2024 23.63 24.09 23.39 24.00 547,009 +0.08(+0.33%)
Feb 02, 2024 23.29 24.00 22.93 23.92 571,302 +0.15(+0.63%)
Feb 01, 2024 24.67 24.93 23.14 23.77 954,710 -0.61(-2.48%)
Jan 31, 2024 25.43 25.71 24.38 24.38 490,416 -1.77(-6.76%)
Jan 30, 2024 26.25 26.40 25.93 26.15 312,771 -0.09(-0.34%)
Jan 29, 2024 25.96 26.30 25.73 26.24 489,167 +0.27(+1.03%)
Jan 26, 2024 26.82 26.82 25.59 25.97 622,460 -0.16(-0.61%)
Jan 25, 2024 26.75 26.95 25.77 26.13 520,965 -0.29(-1.09%)
Jan 24, 2024 26.65 27.08 26.38 26.41 330,678 -0.09(-0.34%)
Jan 23, 2024 27.07 27.07 26.23 26.50 251,145 -0.31(-1.15%)
Jan 22, 2024 26.30 26.82 26.18 26.81 462,410 +0.76(+2.93%)
Jan 19, 2024 25.80 26.12 25.39 26.05 381,794 +0.45(+1.74%)
Jan 18, 2024 25.61 25.76 25.31 25.60 195,754 +0.15(+0.59%)
Jan 17, 2024 25.13 25.71 25.08 25.45 269,126 -0.29(-1.12%)
Jan 16, 2024 25.70 26.15 25.65 25.74 299,015 -0.60(-2.26%)
Jan 12, 2024 27.16 27.26 26.11 26.33 256,039 -0.44(-1.63%)
Jan 11, 2024 26.67 27.37 26.04 26.77 578,301 -0.22(-0.81%)
Jan 10, 2024 26.77 27.08 26.02 26.99 322,984 -0.02(-0.07%)
Jan 09, 2024 26.83 27.26 26.72 27.01 312,530 -0.27(-0.98%)
Jan 08, 2024 26.84 27.31 26.75 27.28 253,861 +0.44(+1.63%)
Jan 05, 2024 26.53 27.34 26.45 26.84 406,806 -0.18(-0.66%)
Jan 04, 2024 26.96 27.23 26.92 27.02 423,995 +0.13(+0.48%)
Jan 03, 2024 27.69 27.69 26.85 26.89 438,766 -0.97(-3.49%)
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.