Seacoast Banking Cp (NQ: SBCF )

22.34 -0.44 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 23.14 23.42 22.86 22.89 386,297 -0.49(-2.08%)
Apr 29, 2024 23.10 23.53 22.84 23.37 607,762 +0.18(+0.77%)
Apr 26, 2024 23.23 23.63 22.82 23.20 551,496 -0.26(-1.10%)
Apr 25, 2024 23.51 23.56 23.06 23.45 568,566 -0.28(-1.17%)
Apr 24, 2024 23.42 23.79 23.23 23.73 333,805 -0.09(-0.37%)
Apr 23, 2024 22.95 23.88 22.33 23.82 625,355 +0.82(+3.58%)
Apr 22, 2024 22.69 23.15 22.50 23.00 509,659 +0.39(+1.71%)
Apr 19, 2024 22.15 22.76 22.15 22.61 864,158 +0.32(+1.42%)
Apr 18, 2024 21.89 22.39 21.88 22.29 425,061 +0.41(+1.86%)
Apr 17, 2024 22.12 22.24 21.83 21.89 257,603 +0.01(+0.05%)
Apr 16, 2024 22.02 22.07 21.73 21.88 290,584 -0.20(-0.90%)
Apr 15, 2024 22.37 22.73 21.87 22.07 357,837 -0.26(-1.15%)
Apr 12, 2024 22.18 22.56 22.07 22.33 315,889 -0.07(-0.31%)
Apr 11, 2024 22.73 23.13 22.11 22.40 373,252 -0.09(-0.40%)
Apr 10, 2024 23.39 23.39 22.42 22.49 668,608 -1.70(-7.01%)
Apr 09, 2024 24.19 24.43 24.03 24.19 352,427 +0.15(+0.62%)
Apr 08, 2024 23.85 24.23 23.85 24.04 296,659 +0.25(+1.04%)
Apr 05, 2024 23.62 23.98 23.62 23.79 252,765 +0.08(+0.33%)
Apr 04, 2024 24.19 24.26 23.63 23.71 550,062 -0.06(-0.25%)
Apr 03, 2024 23.73 24.07 23.72 23.77 363,410 -0.23(-0.95%)
Apr 02, 2024 24.15 24.46 23.81 24.00 498,270 -0.57(-2.30%)
Apr 01, 2024 25.38 25.38 24.38 24.56 360,595 -0.62(-2.48%)
Mar 28, 2024 25.26 25.52 24.99 25.19 314,134 +0.02(+0.08%)
Mar 27, 2024 24.32 25.20 24.32 25.17 370,105 +1.06(+4.40%)
Mar 26, 2024 24.63 24.71 24.10 24.11 676,314 -0.28(-1.14%)
Mar 25, 2024 24.79 25.08 24.38 24.39 248,024 -0.32(-1.28%)
Mar 22, 2024 25.03 25.03 24.60 24.70 405,835 -0.32(-1.27%)
Mar 21, 2024 24.68 25.17 24.66 25.02 516,601 +0.50(+2.02%)
Mar 20, 2024 23.58 24.80 23.49 24.52 444,234 +0.81(+3.43%)
Mar 19, 2024 23.62 23.95 23.60 23.71 332,648 +0.10(+0.42%)
Mar 18, 2024 23.69 23.93 23.45 23.61 325,837 -0.18(-0.75%)
Mar 15, 2024 23.26 23.81 23.26 23.79 1,560,434 +0.37(+1.57%)
Mar 14, 2024 23.90 23.95 23.13 23.42 632,959 -0.65(-2.72%)
Mar 13, 2024 23.91 24.35 23.91 24.08 212,581 +0.03(+0.12%)
Mar 12, 2024 24.35 24.52 23.88 24.05 329,189 -0.40(-1.65%)
Mar 11, 2024 24.76 24.79 24.45 24.45 212,915 -0.28(-1.12%)
Mar 08, 2024 25.15 25.34 24.62 24.73 306,160 -0.03(-0.12%)
Mar 07, 2024 25.02 25.23 24.59 24.76 417,013 +0.16(+0.64%)
Mar 06, 2024 24.52 25.06 24.03 24.60 421,626 +0.20(+0.81%)
Mar 05, 2024 23.19 24.49 23.13 24.40 420,084 +1.10(+4.73%)
Mar 04, 2024 23.61 24.00 23.21 23.30 277,339 -0.36(-1.54%)
Mar 01, 2024 23.64 23.71 23.15 23.66 276,205 -0.11(-0.46%)
Feb 29, 2024 23.80 24.16 23.42 23.77 309,278 +0.54(+2.33%)
Feb 28, 2024 23.31 23.56 23.20 23.23 266,833 -0.38(-1.63%)
Feb 27, 2024 23.78 23.88 23.47 23.62 238,297 +0.11(+0.46%)
Feb 26, 2024 23.62 23.76 23.29 23.51 250,752 -0.10(-0.42%)
Feb 23, 2024 23.67 24.07 23.53 23.61 371,065 -0.08(-0.33%)
Feb 22, 2024 23.74 24.06 23.39 23.68 330,783 -0.18(-0.74%)
Feb 21, 2024 23.98 24.05 23.75 23.86 418,427 -0.31(-1.26%)
Feb 20, 2024 24.25 24.61 24.14 24.17 257,323 -0.48(-1.96%)
Feb 16, 2024 24.74 24.93 24.52 24.65 303,193 -0.41(-1.65%)
Feb 15, 2024 24.40 25.32 24.22 25.06 426,851 +0.93(+3.84%)
Feb 14, 2024 24.33 24.66 23.65 24.14 428,020 +0.20(+0.82%)
Feb 13, 2024 23.95 24.43 23.32 23.94 674,310 -1.01(-4.06%)
Feb 12, 2024 24.26 25.30 24.26 24.95 439,430 +0.61(+2.51%)
Feb 09, 2024 24.01 24.47 23.58 24.34 322,981 +0.40(+1.69%)
Feb 08, 2024 23.80 24.15 23.64 23.94 383,783 +0.11(+0.45%)
Feb 07, 2024 23.85 24.05 23.11 23.83 452,226 -0.03(-0.12%)
Feb 06, 2024 23.76 24.15 23.61 23.86 502,270 +0.05(+0.21%)
Feb 05, 2024 23.45 23.90 23.20 23.81 551,365 +0.08(+0.33%)
Feb 02, 2024 23.10 23.81 22.75 23.73 575,853 +0.15(+0.63%)
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.