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

Seacoast Banking Cp (NQ: SBCF )

24.30 -0.17 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10.28 10.31 10.18 10.20 214,095 -0.09(-0.91%)
Sep 29, 2014 10.27 10.30 10.17 10.29 100,613 -0.05(-0.45%)
Sep 26, 2014 10.18 10.35 10.18 10.34 161,257 +0.16(+1.56%)
Sep 25, 2014 10.19 10.21 10.12 10.18 84,540 -0.02(-0.18%)
Sep 24, 2014 10.27 10.35 10.14 10.20 95,203 -0.06(-0.55%)
Sep 23, 2014 10.28 10.31 10.15 10.26 103,047 -0.04(-0.36%)
Sep 22, 2014 10.45 10.45 10.27 10.29 49,097 -0.19(-1.78%)
Sep 19, 2014 10.36 10.52 10.22 10.48 376,074 +0.14(+1.35%)
Sep 18, 2014 10.14 10.35 10.12 10.34 260,413 +0.22(+2.21%)
Sep 17, 2014 10.10 10.21 10.05 10.12 45,510 -0.01(-0.09%)
Sep 16, 2014 10.22 10.22 10.05 10.13 46,612 +0.00(+0.00%)
Sep 15, 2014 10.12 10.15 10.04 10.13 62,118 +0.00(+0.00%)
Sep 12, 2014 10.16 10.16 10.03 10.13 161,084 -0.02(-0.18%)
Sep 11, 2014 9.930 10.18 9.930 10.14 69,342 +0.12(+1.21%)
Sep 10, 2014 9.893 10.06 9.893 10.02 54,366 +0.13(+1.32%)
Sep 09, 2014 9.893 9.930 9.827 9.893 87,964 -0.02(-0.19%)
Sep 08, 2014 9.893 9.986 9.837 9.911 43,861 +0.01(+0.09%)
Sep 05, 2014 9.893 9.986 9.855 9.902 175,343 +0.01(+0.09%)
Sep 04, 2014 9.809 9.995 9.809 9.893 597,425 +0.09(+0.95%)
Sep 03, 2014 9.902 9.902 9.799 9.799 47,688 -0.09(-0.94%)
Sep 02, 2014 9.799 9.939 9.799 9.893 51,513 +0.10(+1.05%)
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%)
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.