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 (%)
May 31, 2024 23.18 23.60 22.85 23.48 555,180 +0.87(+3.86%)
May 30, 2024 22.52 22.79 22.36 22.61 331,659 +0.45(+2.01%)
May 29, 2024 22.32 22.45 22.11 22.16 350,115 -0.64(-2.83%)
May 28, 2024 23.05 23.23 22.70 22.81 505,139 -0.22(-0.95%)
May 24, 2024 23.08 23.11 22.78 23.03 200,678 +0.05(+0.22%)
May 23, 2024 23.74 23.78 22.92 22.98 309,978 -0.67(-2.85%)
May 22, 2024 23.85 23.90 23.24 23.65 381,806 -0.23(-0.96%)
May 21, 2024 23.75 24.03 23.70 23.88 299,062 +0.02(+0.08%)
May 20, 2024 24.23 24.28 23.85 23.86 257,455 -0.36(-1.47%)
May 17, 2024 24.03 24.38 23.89 24.22 505,095 +0.34(+1.41%)
May 16, 2024 23.95 24.27 23.79 23.88 267,277 -0.04(-0.17%)
May 15, 2024 24.21 24.30 23.75 23.92 530,979 +0.07(+0.29%)
May 14, 2024 23.92 24.18 23.68 23.85 248,506 -0.05(-0.21%)
May 13, 2024 24.34 24.50 23.83 23.90 291,930 -0.21(-0.86%)
May 10, 2024 24.26 24.34 24.02 24.11 395,088 -0.17(-0.69%)
May 09, 2024 24.18 24.29 24.04 24.28 275,304 +0.18(+0.74%)
May 08, 2024 23.77 24.14 23.65 24.10 195,094 +0.06(+0.25%)
May 07, 2024 24.46 24.63 24.02 24.04 255,802 -0.46(-1.86%)
May 06, 2024 24.03 24.65 23.96 24.49 510,003 +0.57(+2.36%)
May 03, 2024 24.22 24.22 23.86 23.93 243,357 +0.21(+0.88%)
May 02, 2024 23.46 23.91 23.41 23.72 387,850 +0.40(+1.70%)
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.