Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	32.28	33.00	31.83	32.94	744,736	+0.49(+1.51%)
Nov 29, 2022	32.10	32.58	32.07	32.45	430,970	+0.27(+0.83%)
Nov 28, 2022	32.42	32.58	32.01	32.18	587,762	-0.40(-1.23%)
Nov 25, 2022	32.44	32.84	32.17	32.59	139,517	+0.28(+0.86%)
Nov 23, 2022	32.34	32.68	32.10	32.31	483,457	-0.11(-0.33%)
Nov 22, 2022	31.91	32.48	31.68	32.41	491,192	+0.67(+2.11%)
Nov 21, 2022	31.25	31.77	31.12	31.74	412,494	+0.36(+1.16%)
Nov 18, 2022	31.11	31.43	30.67	31.38	856,849	+0.90(+2.95%)
Nov 17, 2022	30.46	30.90	30.05	30.48	379,393	-0.29(-0.93%)
Nov 16, 2022	31.37	31.47	30.68	30.77	315,668	-0.58(-1.86%)
Nov 15, 2022	31.31	31.81	31.17	31.35	677,639	+0.44(+1.43%)
Nov 14, 2022	31.64	31.78	30.91	30.91	585,996	-0.44(-1.41%)
Nov 11, 2022	31.57	31.87	31.05	31.35	672,270	-0.04(-0.12%)
Nov 10, 2022	30.42	31.47	30.33	31.39	728,276	+1.58(+5.30%)
Nov 09, 2022	29.96	30.40	29.77	29.81	467,217	-0.33(-1.08%)
Nov 08, 2022	30.10	30.44	29.74	30.13	522,931	+0.09(+0.29%)
Nov 07, 2022	29.56	30.47	29.56	30.05	505,359	+0.24(+0.80%)
Nov 04, 2022	29.43	29.84	29.27	29.81	455,094	+0.68(+2.34%)
Nov 03, 2022	28.75	29.20	28.30	29.13	504,649	+0.05(+0.16%)
Nov 02, 2022	29.23	29.64	28.87	29.08	703,916	-0.34(-1.14%)
Nov 01, 2022	29.65	29.87	29.29	29.41	488,618	-0.19(-0.65%)
Oct 31, 2022	29.57	29.75	28.81	29.61	672,967	-0.10(-0.32%)
Oct 28, 2022	28.89	29.76	27.83	29.70	917,517	+0.55(+1.87%)
Oct 27, 2022	29.18	29.60	29.01	29.16	509,899	+0.32(+1.10%)
Oct 26, 2022	29.21	29.45	28.50	28.84	729,712	-0.23(-0.79%)
Oct 25, 2022	29.14	29.72	28.55	29.07	746,333	-0.11(-0.36%)
Oct 24, 2022	29.52	29.69	28.99	29.18	429,206	-0.17(-0.59%)
Oct 21, 2022	29.43	29.77	29.07	29.35	734,061	+0.10(+0.33%)
Oct 20, 2022	30.47	30.56	29.05	29.25	334,057	-1.38(-4.50%)
Oct 19, 2022	30.79	31.18	30.36	30.63	375,431	-0.44(-1.42%)
Oct 18, 2022	31.32	31.53	30.84	31.07	227,836	+0.04(+0.12%)
Oct 17, 2022	30.55	31.08	30.47	31.03	298,859	+0.89(+2.96%)
Oct 14, 2022	30.30	30.72	29.92	30.14	243,303	+0.01(+0.03%)
Oct 13, 2022	28.66	30.31	28.22	30.13	326,821	+1.08(+3.73%)
Oct 12, 2022	29.35	29.46	28.95	29.05	225,571	-0.32(-1.08%)
Oct 11, 2022	29.40	29.64	29.05	29.37	288,653	-0.19(-0.65%)
Oct 10, 2022	29.66	29.95	29.44	29.56	193,497	+0.02(+0.06%)
Oct 07, 2022	30.11	30.21	29.39	29.54	264,628	-0.65(-2.16%)
Oct 06, 2022	30.41	30.60	30.08	30.19	268,531	-0.41(-1.35%)
Oct 05, 2022	30.27	30.64	30.24	30.60	170,529	-0.06(-0.19%)
Oct 04, 2022	29.74	30.77	29.70	30.66	285,072	+1.19(+4.03%)
Oct 03, 2022	29.27	29.55	28.88	29.47	323,645	+0.51(+1.75%)
Sep 30, 2022	29.25	29.58	28.86	28.96	510,909	-0.22(-0.76%)
Sep 29, 2022	29.24	29.40	28.94	29.18	412,115	-0.23(-0.78%)
Sep 28, 2022	29.19	29.76	29.04	29.41	419,257	+0.26(+0.89%)
Sep 27, 2022	29.96	30.13	28.96	29.16	274,689	-0.64(-2.15%)
Sep 26, 2022	29.96	30.31	29.67	29.80	304,544	-0.33(-1.08%)
Sep 23, 2022	30.33	30.33	29.77	30.12	246,006	-0.39(-1.29%)
Sep 22, 2022	31.01	31.01	30.31	30.52	283,582	-0.44(-1.42%)
Sep 21, 2022	31.62	31.71	30.85	30.96	317,425	-0.54(-1.70%)
Sep 20, 2022	31.25	31.52	31.10	31.49	266,417	+0.11(+0.37%)
Sep 19, 2022	30.37	31.47	30.32	31.38	272,248	+0.82(+2.70%)
Sep 16, 2022	30.32	30.63	29.82	30.55	651,525	+0.05(+0.16%)
Sep 15, 2022	29.87	30.68	29.87	30.51	375,713	+0.52(+1.73%)
Sep 14, 2022	29.95	30.28	29.71	29.99	370,421	-0.06(-0.19%)
Sep 13, 2022	30.32	30.64	29.84	30.05	355,031	-0.83(-2.69%)
Sep 12, 2022	30.47	30.92	30.33	30.88	380,588	+0.51(+1.66%)
Sep 09, 2022	30.30	30.69	30.17	30.37	416,823	+0.30(+1.01%)
Sep 08, 2022	29.96	30.42	29.76	30.07	398,651	-0.08(-0.25%)
Sep 07, 2022	29.84	30.14	29.79	30.14	339,945	+0.17(+0.57%)
Sep 06, 2022	30.83	30.84	29.64	29.97	330,072	-0.79(-2.57%)
Sep 02, 2022	31.07	31.41	30.57	30.76	230,083	-0.10(-0.34%)