Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Banking Cp (NQ: SBCF )

23.21 +0.05 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.986 10.22 9.911 10.14 68,932 +0.11(+1.12%)
Jun 27, 2014 9.827 10.08 9.799 10.03 515,715 +0.12(+1.22%)
Jun 26, 2014 10.00 10.00 9.846 9.911 37,242 -0.11(-1.12%)
Jun 25, 2014 9.799 10.11 9.799 10.02 45,736 +0.14(+1.42%)
Jun 24, 2014 9.902 10.03 9.846 9.883 66,229 -0.04(-0.38%)
Jun 23, 2014 9.930 10.08 9.879 9.921 39,310 -0.04(-0.37%)
Jun 20, 2014 9.939 10.03 9.846 9.958 121,041 +0.03(+0.28%)
Jun 19, 2014 9.986 9.986 9.867 9.930 39,088 -0.02(-0.19%)
Jun 18, 2014 10.08 10.08 9.874 9.949 46,314 -0.09(-0.93%)
Jun 17, 2014 9.939 10.13 9.939 10.04 43,573 +0.13(+1.32%)
Jun 16, 2014 9.846 9.986 9.846 9.911 56,255 +0.01(+0.09%)
Jun 13, 2014 9.939 9.939 9.776 9.902 150,500 -0.01(-0.09%)
Jun 12, 2014 9.706 9.939 9.631 9.911 73,471 +0.22(+2.31%)
Jun 11, 2014 9.874 9.883 9.631 9.687 28,053 -0.22(-2.26%)
Jun 10, 2014 9.911 9.939 9.846 9.911 27,587 +0.00(+0.00%)
Jun 06, 2014 9.911 9.939 9.893 9.911 46,814 +0.07(+0.66%)
Jun 05, 2014 9.706 9.855 9.501 9.846 108,143 +0.22(+2.33%)
Jun 04, 2014 9.641 9.809 9.603 9.622 48,867 -0.09(-0.96%)
Jun 03, 2014 9.743 9.818 9.580 9.715 39,418 -0.08(-0.86%)
Jun 02, 2014 9.986 9.986 9.697 9.799 46,635 -0.15(-1.50%)
May 30, 2014 9.967 9.986 9.846 9.949 34,913 +0.04(+0.38%)
May 29, 2014 9.995 10.01 9.753 9.911 67,355 -0.04(-0.38%)
May 28, 2014 9.874 10.05 9.743 9.949 42,621 +0.08(+0.85%)
May 27, 2014 9.799 10.13 9.743 9.865 81,995 +0.17(+1.73%)
May 23, 2014 9.519 9.697 9.697 9.697 55,181 +0.15(+1.56%)
May 22, 2014 9.389 9.603 9.389 9.547 15,463 +0.16(+1.69%)
May 21, 2014 9.454 9.529 9.342 9.389 50,984 -0.07(-0.69%)
May 20, 2014 9.538 9.697 9.351 9.454 94,222 -0.13(-1.36%)
May 19, 2014 9.482 9.697 9.473 9.585 54,221 +0.06(+0.59%)
May 16, 2014 9.407 9.547 9.337 9.529 42,001 +0.08(+0.89%)
May 15, 2014 9.333 9.529 9.333 9.445 109,893 +0.02(+0.20%)
May 14, 2014 9.734 9.734 9.361 9.426 82,194 -0.32(-3.26%)
May 13, 2014 9.893 9.986 9.715 9.743 41,848 -0.18(-1.79%)
May 12, 2014 9.796 10.13 9.796 9.921 51,427 +0.14(+1.43%)
May 09, 2014 9.594 9.874 9.594 9.781 37,046 +0.10(+1.06%)
May 08, 2014 9.669 9.818 9.613 9.678 42,443 -0.04(-0.38%)
May 07, 2014 9.631 9.753 9.566 9.715 35,409 +0.12(+1.26%)
May 06, 2014 9.725 9.790 9.594 9.594 74,004 -0.20(-2.00%)
May 05, 2014 9.753 9.846 9.706 9.790 61,638 +0.00(+0.00%)
May 02, 2014 9.902 9.967 9.753 9.790 65,011 -0.07(-0.66%)
May 01, 2014 9.855 10.05 9.725 9.855 105,873 -0.04(-0.38%)
Apr 30, 2014 9.827 9.977 9.799 9.893 81,535 +0.06(+0.57%)
Apr 29, 2014 9.958 9.977 9.799 9.837 53,304 -0.04(-0.38%)
Apr 28, 2014 9.967 10.11 9.818 9.874 57,131 -0.13(-1.31%)
Apr 25, 2014 10.14 10.32 9.949 10.00 73,751 -0.02(-0.19%)
Apr 24, 2014 10.08 10.08 9.939 10.02 46,738 -0.05(-0.46%)
Apr 23, 2014 10.23 10.23 10.04 10.07 46,659 -0.17(-1.64%)
Apr 22, 2014 10.27 10.31 10.20 10.24 24,505 -0.01(-0.09%)
Apr 21, 2014 10.26 10.40 10.18 10.25 22,280 -0.05(-0.45%)
Apr 17, 2014 10.10 10.29 10.29 10.29 31,609 +0.22(+2.22%)
Apr 16, 2014 10.14 10.14 10.01 10.07 21,141 +0.01(+0.09%)
Apr 15, 2014 10.06 10.14 9.939 10.06 84,704 +0.02(+0.19%)
Apr 14, 2014 10.22 10.23 9.995 10.04 47,616 -0.10(-1.01%)
Apr 11, 2014 10.04 10.21 10.03 10.14 70,915 -0.01(-0.09%)
Apr 10, 2014 10.37 10.37 9.995 10.15 70,668 -0.23(-2.25%)
Apr 09, 2014 10.26 10.41 10.17 10.39 54,886 +0.16(+1.55%)
Apr 08, 2014 10.32 10.49 10.18 10.23 108,083 -0.12(-1.17%)
Apr 07, 2014 10.26 10.43 10.09 10.35 81,844 +0.07(+0.73%)
Apr 04, 2014 10.38 10.44 10.16 10.28 176,773 -0.02(-0.18%)
Apr 03, 2014 10.41 10.42 10.17 10.29 51,313 -0.11(-1.08%)
Apr 02, 2014 10.45 10.45 10.28 10.41 64,350 -0.07(-0.62%)
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.