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 29, 2020 20.23 20.75 19.72 20.11 245,326 -0.47(-2.29%)
May 28, 2020 22.43 22.43 20.42 20.58 290,524 -1.36(-6.21%)
May 27, 2020 20.57 22.24 20.46 21.94 338,145 +2.03(+10.19%)
May 26, 2020 19.48 20.20 18.61 19.91 215,387 +1.41(+7.59%)
May 22, 2020 18.81 18.87 18.23 18.51 140,078 -0.13(-0.69%)
May 21, 2020 18.87 19.19 18.64 18.64 170,032 -0.34(-1.80%)
May 20, 2020 18.30 19.04 18.03 18.98 196,630 +1.16(+6.48%)
May 19, 2020 18.50 18.74 17.80 17.82 207,661 -0.99(-5.26%)
May 18, 2020 17.84 18.98 16.95 18.81 281,341 +1.90(+11.26%)
May 15, 2020 16.86 17.11 16.56 16.91 213,741 -0.07(-0.44%)
May 14, 2020 16.64 17.02 15.92 16.98 256,840 -0.14(-0.81%)
May 13, 2020 18.04 18.15 16.63 17.12 247,825 -0.79(-4.39%)
May 12, 2020 19.40 19.40 17.87 17.91 239,110 -1.40(-7.23%)
May 11, 2020 19.51 19.83 19.06 19.30 355,505 -0.64(-3.20%)
May 08, 2020 19.04 20.00 19.04 19.94 327,859 +1.48(+8.01%)
May 07, 2020 18.50 19.01 18.11 18.46 232,586 +0.18(+1.01%)
May 06, 2020 19.19 19.19 18.19 18.28 264,458 -0.89(-4.63%)
May 05, 2020 20.36 20.52 19.11 19.16 245,061 -0.74(-3.72%)
May 04, 2020 19.27 20.01 18.99 19.90 293,970 -0.02(-0.09%)
May 01, 2020 19.79 20.14 18.71 19.92 372,533 -0.85(-4.09%)
Apr 30, 2020 21.31 21.56 20.55 20.77 416,906 -1.17(-5.35%)
Apr 29, 2020 19.21 22.75 18.30 21.95 628,533 +2.62(+13.53%)
Apr 28, 2020 19.41 19.58 18.74 19.33 202,012 +0.61(+3.26%)
Apr 27, 2020 17.52 18.87 17.35 18.72 287,834 +1.49(+8.64%)
Apr 24, 2020 17.08 17.40 16.65 17.23 179,235 +0.21(+1.25%)
Apr 23, 2020 16.96 17.42 16.74 17.02 187,693 +0.14(+0.82%)
Apr 22, 2020 17.14 17.14 16.65 16.88 238,006 +0.14(+0.83%)
Apr 21, 2020 16.01 16.83 15.79 16.74 236,055 +0.07(+0.44%)
Apr 20, 2020 16.26 17.17 15.97 16.67 217,183 -0.18(-1.04%)
Apr 17, 2020 16.17 16.96 15.46 16.84 373,290 +1.29(+8.32%)
Apr 16, 2020 16.53 17.70 14.89 15.55 378,296 -1.04(-6.29%)
Apr 15, 2020 16.53 16.89 16.51 16.59 312,021 -0.82(-4.72%)
Apr 14, 2020 18.21 18.43 16.90 17.42 278,354 -0.29(-1.62%)
Apr 13, 2020 19.01 19.28 17.57 17.70 187,502 -1.33(-6.99%)
Apr 09, 2020 18.30 19.20 17.48 19.04 322,234 +1.42(+8.08%)
Apr 08, 2020 16.78 17.69 16.52 17.61 421,960 +1.04(+6.31%)
Apr 07, 2020 16.61 16.92 16.29 16.57 453,436 +0.71(+4.49%)
Apr 06, 2020 15.90 16.30 15.57 15.85 219,807 +0.74(+4.89%)
Apr 03, 2020 16.64 16.88 14.81 15.12 412,555 -1.73(-10.26%)
Apr 02, 2020 16.33 17.33 16.23 16.84 371,023 +0.37(+2.24%)
Apr 01, 2020 16.07 16.58 15.69 16.47 541,882 -0.45(-2.68%)
Mar 31, 2020 16.35 16.98 16.08 16.93 453,762 +0.40(+2.40%)
Mar 30, 2020 16.63 16.95 15.97 16.53 242,959 +0.06(+0.34%)
Mar 27, 2020 16.52 17.23 15.80 16.47 438,408 -1.00(-5.71%)
Mar 26, 2020 15.76 17.49 15.25 17.47 364,513 +1.87(+11.97%)
Mar 25, 2020 15.75 16.10 14.48 15.61 574,960 -0.07(-0.47%)
Mar 24, 2020 14.22 15.92 13.65 15.68 449,168 +2.14(+15.85%)
Mar 23, 2020 14.38 14.66 12.30 13.53 523,087 -0.81(-5.67%)
Mar 20, 2020 15.08 15.49 14.14 14.35 809,643 -0.89(-5.83%)
Mar 19, 2020 14.57 15.33 13.53 15.24 914,500 +0.43(+2.94%)
Mar 18, 2020 16.11 16.91 14.61 14.80 500,062 -2.31(-13.51%)
Mar 17, 2020 16.18 17.11 14.98 17.11 742,943 +1.17(+7.37%)
Mar 16, 2020 16.59 17.37 15.83 15.94 385,757 -2.71(-14.53%)
Mar 13, 2020 18.03 18.69 16.95 18.65 392,761 +1.65(+9.74%)
Mar 12, 2020 17.62 18.28 16.60 16.99 483,538 -1.74(-9.28%)
Mar 11, 2020 20.10 20.22 18.56 18.73 373,925 -1.90(-9.23%)
Mar 10, 2020 21.08 21.17 19.68 20.63 293,486 +0.24(+1.18%)
Mar 09, 2020 21.70 22.05 20.38 20.39 358,327 -2.63(-11.41%)
Mar 06, 2020 22.15 23.57 22.15 23.02 528,621 -0.10(-0.44%)
Mar 05, 2020 23.53 23.80 22.80 23.12 459,729 -1.08(-4.47%)
Mar 04, 2020 24.20 24.30 23.59 24.20 273,501 +0.31(+1.28%)
Mar 03, 2020 24.06 24.44 23.57 23.90 496,494 -0.27(-1.11%)
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.