Seacoast Banking Corp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	30.17	30.73	30.12	30.57	290,673	+0.56(+1.87%)
Nov 21, 2024	29.42	30.30	29.28	30.01	460,625	+0.75(+2.56%)
Nov 20, 2024	29.21	29.56	28.77	29.26	297,784	-0.05(-0.17%)
Nov 19, 2024	28.75	29.39	28.75	29.31	227,107	-0.05(-0.17%)
Nov 18, 2024	29.57	29.67	29.31	29.36	187,991	-0.14(-0.47%)
Nov 15, 2024	29.83	29.95	28.98	29.50	343,478	-0.12(-0.41%)
Nov 14, 2024	29.81	30.28	29.35	29.62	677,507	-0.19(-0.64%)
Nov 13, 2024	30.26	30.70	29.74	29.81	392,923	-0.11(-0.37%)
Nov 12, 2024	30.00	30.50	29.79	29.92	470,955	-0.20(-0.66%)
Nov 11, 2024	30.00	30.67	29.67	30.12	498,179	+0.74(+2.52%)
Nov 08, 2024	29.35	29.64	29.09	29.38	553,436	+0.15(+0.51%)
Nov 07, 2024	30.13	30.32	29.16	29.23	588,361	-1.23(-4.04%)
Nov 06, 2024	29.31	30.78	29.30	30.46	1,616,145	+3.37(+12.44%)
Nov 05, 2024	26.55	27.18	26.47	27.09	303,001	+0.59(+2.23%)
Nov 04, 2024	26.59	26.75	26.20	26.50	375,997	-0.31(-1.16%)
Nov 01, 2024	26.86	27.06	26.64	26.81	226,322	+0.11(+0.41%)
Oct 31, 2024	27.29	27.41	26.69	26.70	256,676	-0.64(-2.34%)
Oct 30, 2024	26.94	28.03	26.82	27.34	247,583	+0.41(+1.52%)
Oct 29, 2024	26.97	27.19	26.66	26.93	367,736	-0.29(-1.07%)
Oct 28, 2024	26.63	27.29	26.37	27.22	328,268	+0.89(+3.38%)
Oct 25, 2024	27.58	27.72	25.95	26.33	367,323	-0.74(-2.73%)
Oct 24, 2024	26.94	27.15	26.54	27.07	334,871	+0.17(+0.63%)
Oct 23, 2024	26.80	27.11	26.62	26.90	187,816	+0.00(+0.00%)
Oct 22, 2024	26.71	26.97	26.52	26.90	204,008	+0.14(+0.52%)
Oct 21, 2024	27.77	27.77	26.69	26.76	335,936	-1.07(-3.84%)
Oct 18, 2024	28.39	28.39	27.77	27.83	588,690	-0.60(-2.11%)
Oct 17, 2024	27.85	28.45	27.75	28.43	455,361	+0.54(+1.94%)
Oct 16, 2024	27.84	28.14	27.59	27.89	271,494	+0.45(+1.64%)
Oct 15, 2024	27.18	28.03	27.03	27.44	377,834	+0.35(+1.29%)
Oct 14, 2024	26.65	27.22	26.39	27.09	330,826	+0.46(+1.73%)
Oct 11, 2024	25.82	26.69	25.79	26.63	600,989	+1.00(+3.90%)
Oct 10, 2024	25.55	25.77	25.38	25.63	322,391	-0.18(-0.70%)
Oct 09, 2024	25.48	25.94	25.36	25.81	399,701	+0.23(+0.90%)
Oct 08, 2024	25.95	25.95	25.56	25.58	196,092	-0.24(-0.93%)
Oct 07, 2024	26.00	26.17	25.63	25.82	289,071	-0.34(-1.30%)
Oct 04, 2024	26.17	26.42	25.92	26.16	390,813	+0.40(+1.55%)
Oct 03, 2024	25.48	25.76	25.23	25.76	317,173	+0.15(+0.59%)
Oct 02, 2024	25.90	26.27	25.60	25.61	244,501	-0.29(-1.12%)
Oct 01, 2024	26.50	27.12	25.62	25.90	314,839	-0.75(-2.81%)
Sep 30, 2024	26.28	26.85	26.16	26.65	345,563	+0.34(+1.29%)
Sep 27, 2024	26.50	26.58	26.19	26.31	386,637	+0.17(+0.65%)
Sep 26, 2024	26.30	26.48	26.06	26.14	504,606	+0.01(+0.04%)
Sep 25, 2024	26.73	26.78	26.08	26.13	319,027	-0.65(-2.43%)
Sep 24, 2024	27.35	27.53	26.75	26.78	289,783	-0.58(-2.12%)
Sep 23, 2024	27.47	27.62	27.22	27.36	318,799	-0.06(-0.22%)
Sep 20, 2024	28.04	28.05	27.34	27.42	1,515,387	-0.81(-2.87%)
Sep 19, 2024	28.18	28.25	27.62	28.23	459,418	+0.86(+3.14%)
Sep 18, 2024	27.22	28.35	26.62	27.37	453,808	+0.09(+0.33%)
Sep 17, 2024	27.38	27.91	27.17	27.28	265,061	+0.21(+0.78%)
Sep 16, 2024	27.10	27.38	26.55	27.07	449,635	-0.04(-0.15%)
Sep 13, 2024	26.56	27.12	26.43	27.11	456,216	+0.98(+3.75%)
Sep 12, 2024	26.16	26.26	25.79	26.13	250,424	+0.14(+0.53%)
Sep 11, 2024	26.07	26.15	25.40	25.99	294,311	-0.41(-1.54%)
Sep 10, 2024	26.35	26.46	25.66	26.40	388,037	+0.04(+0.15%)
Sep 09, 2024	26.32	26.51	26.02	26.36	411,901	+0.08(+0.30%)
Sep 06, 2024	26.88	27.05	26.14	26.28	555,803	-0.56(-2.07%)
Sep 05, 2024	27.25	27.29	26.67	26.84	326,881	-0.15(-0.55%)
Sep 04, 2024	26.86	27.18	26.76	26.98	393,880	-0.04(-0.15%)