Indicators

Seacoast Banking Cp (NQ: SBCF )

23.67 -0.17 (-0.71%)

Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.01	31.86	30.61	30.76	331,804	-0.69(-2.20%)
Apr 28, 2022	31.58	31.83	30.85	31.45	193,442	+0.18(+0.58%)
Apr 27, 2022	31.22	31.55	30.79	31.27	300,701	+0.02(+0.06%)
Apr 26, 2022	31.57	31.92	31.14	31.25	284,904	-0.82(-2.57%)
Apr 25, 2022	31.84	32.46	31.18	32.07	375,381	-0.11(-0.35%)
Apr 22, 2022	32.74	32.91	32.10	32.19	251,466	-0.82(-2.49%)
Apr 21, 2022	33.46	33.89	32.91	33.01	314,599	-0.31(-0.94%)
Apr 20, 2022	32.97	33.72	32.64	33.32	274,258	+0.81(+2.50%)
Apr 19, 2022	31.37	32.55	31.37	32.51	352,009	+1.32(+4.22%)
Apr 18, 2022	31.36	31.44	30.76	31.19	214,585	+0.09(+0.27%)
Apr 14, 2022	31.60	32.14	31.00	31.11	223,207	-0.49(-1.56%)
Apr 13, 2022	30.97	31.65	30.97	31.60	169,550	+0.34(+1.09%)
Apr 12, 2022	31.79	32.27	31.12	31.26	315,070	-0.58(-1.81%)
Apr 11, 2022	31.50	32.32	31.50	31.84	289,819	+0.29(+0.93%)
Apr 08, 2022	31.70	34.03	30.99	31.54	286,072	-0.12(-0.39%)
Apr 07, 2022	32.73	32.73	31.51	31.67	408,732	-0.79(-2.42%)
Apr 06, 2022	32.45	32.86	32.36	32.45	528,084	-0.07(-0.20%)
Apr 05, 2022	32.53	32.91	32.41	32.52	337,615	-0.14(-0.43%)
Apr 04, 2022	32.29	32.87	31.71	32.66	284,644	+0.16(+0.50%)

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.