Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.90	22.06	21.48	21.65	1,001,375	-0.35(-1.61%)
Feb 27, 2017	22.23	22.37	21.93	22.00	785,046	-0.13(-0.59%)
Feb 24, 2017	22.43	22.63	22.09	22.13	767,000	-0.44(-1.94%)
Feb 23, 2017	22.66	22.70	22.09	22.57	678,301	+0.07(+0.33%)
Feb 22, 2017	22.76	22.78	22.41	22.49	760,831	-0.29(-1.27%)
Feb 21, 2017	22.27	22.85	22.20	22.78	783,502	+0.70(+3.16%)
Feb 17, 2017		22.08	22.08	22.08	0	-0.49(-2.19%)
Feb 16, 2017	22.55	22.88	22.26	22.58	568,472	+0.03(+0.12%)
Feb 15, 2017	21.64	22.57	21.47	22.55	3,204,820	+0.21(+0.96%)
Feb 14, 2017	22.58	22.58	22.08	22.34	348,796	-0.20(-0.87%)
Feb 13, 2017	21.99	23.42	21.99	22.53	816,282	+1.09(+5.08%)
Feb 10, 2017	21.33	21.52	21.21	21.44	251,236	+0.11(+0.52%)
Feb 09, 2017	21.11	21.34	20.89	21.33	142,317	+0.36(+1.73%)
Feb 08, 2017	20.99	21.42	20.70	20.97	206,336	-0.14(-0.66%)
Feb 07, 2017	21.12	21.32	20.98	21.11	150,851	+0.00(+0.00%)
Feb 06, 2017	21.03	21.27	20.99	21.11	172,987	+0.07(+0.31%)
Feb 03, 2017	20.79	21.08	20.69	21.04	273,427	+0.47(+2.26%)
Feb 02, 2017	20.92	21.05	20.38	20.58	336,695	+0.17(+0.82%)
Feb 01, 2017	20.41	20.58	20.22	20.41	284,891	+0.11(+0.55%)
Jan 31, 2017	20.17	20.38	20.07	20.30	132,643	-0.01(-0.05%)
Jan 30, 2017	20.39	20.39	19.99	20.30	206,962	-0.13(-0.64%)
Jan 27, 2017	20.57	20.64	20.14	20.44	263,060	-0.10(-0.50%)
Jan 26, 2017	20.44	20.61	20.31	20.54	204,263	+0.13(+0.64%)
Jan 25, 2017	20.14	20.48	20.14	20.41	181,966	+0.45(+2.24%)
Jan 24, 2017	19.66	20.04	19.47	19.96	147,979	+0.36(+1.85%)
Jan 23, 2017	19.56	19.74	19.43	19.60	138,111	-0.07(-0.38%)
Jan 20, 2017	19.48	19.92	19.48	19.67	213,144	+0.25(+1.30%)
Jan 19, 2017	19.65	19.70	19.30	19.42	536,789	-0.10(-0.53%)
Jan 18, 2017	19.48	19.56	19.19	19.52	217,989	+0.11(+0.58%)
Jan 17, 2017	20.03	20.17	19.24	19.41	403,897	-0.81(-4.01%)
Jan 13, 2017		20.22	20.22	20.22	0	-0.05(-0.23%)
Jan 12, 2017	20.72	20.77	20.17	20.27	183,971	-0.56(-2.68%)
Jan 11, 2017	20.84	20.85	20.65	20.83	327,559	-0.06(-0.27%)
Jan 10, 2017	20.87	21.10	20.69	20.88	280,563	+0.05(+0.22%)
Jan 09, 2017	21.03	21.07	20.66	20.84	331,269	-0.18(-0.84%)
Jan 06, 2017	20.74	21.12	20.65	21.01	197,918	+0.25(+1.21%)
Jan 05, 2017	21.40	21.43	20.64	20.76	161,098	-0.63(-2.96%)
Jan 04, 2017	21.07	21.43	21.07	21.40	262,657	+0.42(+2.00%)
Jan 03, 2017	20.83	20.99	20.61	20.98	284,688	+0.42(+2.04%)
Dec 30, 2016		20.56	20.56	20.56	0	-0.21(-1.03%)
Dec 29, 2016	20.88	20.97	20.66	20.77	191,037	-0.11(-0.54%)
Dec 28, 2016	21.33	21.34	20.83	20.88	150,630	-0.46(-2.14%)
Dec 27, 2016	20.96	21.35	20.94	21.34	255,569	+0.49(+2.37%)
Dec 23, 2016		20.85	20.85	20.85	0	+0.06(+0.27%)
Dec 22, 2016	20.76	20.94	20.70	20.79	167,823	-0.05(-0.22%)
Dec 21, 2016	20.62	20.89	20.48	20.84	215,556	+0.26(+1.27%)
Dec 20, 2016	20.38	20.60	20.33	20.58	297,528	+0.36(+1.80%)
Dec 19, 2016	20.04	20.33	19.96	20.21	113,755	+0.19(+0.93%)
Dec 16, 2016	20.04	20.15	19.82	20.03	221,094	+0.03(+0.14%)
Dec 15, 2016	19.71	20.07	19.58	20.00	176,870	+0.41(+2.09%)
Dec 14, 2016	19.62	19.86	19.54	19.59	154,771	-0.18(-0.90%)
Dec 13, 2016	19.93	20.16	19.55	19.76	126,668	-0.10(-0.52%)
Dec 12, 2016	20.30	20.54	19.75	19.87	179,585	-0.54(-2.65%)
Dec 09, 2016	20.55	20.60	20.28	20.41	373,009	-0.07(-0.36%)
Dec 08, 2016	20.16	20.58	20.07	20.48	371,537	+0.37(+1.85%)
Dec 07, 2016	19.79	20.16	19.74	20.11	256,428	+0.40(+2.03%)
Dec 06, 2016	19.70	19.91	19.57	19.71	318,119	+0.14(+0.71%)
Dec 05, 2016	19.35	19.67	19.29	19.57	343,507	+0.38(+1.99%)
Dec 02, 2016	19.20	19.28	19.03	19.19	257,346	+0.00(+0.00%)