Skip to main content

Seacoast Banking Cp (NQ: SBCF )

24.11 +0.06 (+0.27%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 24.42 24.47 24.04 24.05 255,421 -0.36(-1.47%)
May 17, 2024 24.22 24.57 24.08 24.41 501,104 +0.34(+1.41%)
May 16, 2024 24.14 24.46 23.98 24.07 265,166 -0.04(-0.17%)
May 15, 2024 24.40 24.49 23.94 24.11 526,784 +0.07(+0.29%)
May 14, 2024 24.11 24.37 23.87 24.04 246,543 -0.05(-0.21%)
May 13, 2024 24.53 24.70 24.02 24.09 289,624 -0.21(-0.86%)
May 10, 2024 24.45 24.54 24.21 24.30 391,967 -0.17(-0.69%)
May 09, 2024 24.37 24.48 24.23 24.47 273,129 +0.18(+0.74%)
May 08, 2024 23.96 24.33 23.84 24.29 193,553 +0.06(+0.25%)
May 07, 2024 24.65 24.82 24.21 24.23 253,781 -0.46(-1.86%)
May 06, 2024 24.22 24.85 24.15 24.69 505,974 +0.57(+2.36%)
May 03, 2024 24.41 24.41 24.05 24.12 241,435 +0.21(+0.88%)
May 02, 2024 23.65 24.10 23.59 23.91 384,786 +0.40(+1.70%)
May 01, 2024 23.26 24.16 23.18 23.51 353,554 +0.44(+1.91%)
Apr 30, 2024 23.32 23.61 23.04 23.07 383,245 -0.49(-2.08%)
Apr 29, 2024 23.28 23.72 23.02 23.56 602,960 +0.18(+0.77%)
Apr 26, 2024 23.41 23.82 23.00 23.38 547,139 -0.26(-1.10%)
Apr 25, 2024 23.70 23.75 23.24 23.64 564,074 -0.28(-1.17%)
Apr 24, 2024 23.61 23.98 23.42 23.92 331,168 -0.09(-0.37%)
Apr 23, 2024 23.13 24.07 22.50 24.01 620,414 +0.83(+3.58%)
Apr 22, 2024 22.87 23.33 22.68 23.18 505,632 +0.39(+1.71%)
Apr 19, 2024 22.33 22.95 22.33 22.79 857,330 +0.32(+1.42%)
Apr 18, 2024 22.06 22.57 22.05 22.47 421,703 +0.41(+1.86%)
Apr 17, 2024 22.30 22.42 22.00 22.06 255,568 +0.01(+0.05%)
Apr 16, 2024 22.20 22.25 21.90 22.05 288,288 -0.20(-0.90%)
Apr 15, 2024 22.55 22.91 22.04 22.25 355,010 -0.26(-1.16%)
Apr 12, 2024 22.36 22.73 22.25 22.51 313,393 -0.07(-0.31%)
Apr 11, 2024 22.91 23.31 22.29 22.58 370,303 -0.09(-0.40%)
Apr 10, 2024 23.58 23.58 22.60 22.67 663,325 -1.71(-7.01%)
Apr 09, 2024 24.38 24.62 24.22 24.38 349,643 +0.15(+0.62%)
Apr 08, 2024 24.04 24.42 24.04 24.23 294,315 +0.25(+1.04%)
Apr 05, 2024 23.81 24.17 23.81 23.98 250,768 +0.08(+0.33%)
Apr 04, 2024 24.38 24.45 23.82 23.90 545,716 -0.06(-0.25%)
Apr 03, 2024 23.92 24.26 23.91 23.96 360,539 -0.23(-0.95%)
Apr 02, 2024 24.34 24.66 24.00 24.19 494,333 -0.57(-2.30%)
Apr 01, 2024 25.58 25.58 24.57 24.76 357,746 -0.63(-2.48%)
Mar 28, 2024 25.46 25.72 25.19 25.39 311,652 +0.02(+0.08%)
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%)
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.