Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.07	30.11	28.66	29.11	846,611	+0.15(+0.53%)
Feb 27, 2023	29.42	30.04	28.94	28.96	436,434	-0.15(-0.52%)
Feb 24, 2023	29.39	29.39	28.61	29.11	555,440	-0.26(-0.88%)
Feb 23, 2023	29.33	30.51	29.01	29.37	554,026	+0.11(+0.39%)
Feb 22, 2023	29.71	29.90	29.18	29.25	754,865	-0.43(-1.45%)
Feb 21, 2023	30.39	31.04	29.45	29.68	843,247	-0.84(-2.75%)
Feb 17, 2023	30.50	31.19	30.27	30.52	632,370	+0.13(+0.44%)
Feb 16, 2023	31.16	31.20	30.39	30.39	531,725	-0.93(-2.96%)
Feb 15, 2023	30.26	31.36	30.19	31.32	572,700	+0.65(+2.12%)
Feb 14, 2023	30.93	31.00	30.11	30.67	735,385	-0.33(-1.08%)
Feb 13, 2023	30.64	31.00	30.16	31.00	550,465	+0.27(+0.87%)
Feb 10, 2023	30.85	31.21	30.38	30.73	606,387	-0.12(-0.40%)
Feb 09, 2023	32.07	32.47	30.81	30.86	698,366	-0.91(-2.85%)
Feb 08, 2023	31.82	32.24	31.61	31.76	753,691	-0.20(-0.63%)
Feb 07, 2023	31.27	32.09	31.18	31.96	764,263	+0.51(+1.61%)
Feb 06, 2023	31.76	31.94	31.26	31.46	615,627	-0.37(-1.17%)
Feb 03, 2023	31.74	32.12	31.27	31.83	960,904	+0.04(+0.12%)
Feb 02, 2023	31.00	31.83	30.96	31.79	970,155	+0.86(+2.78%)
Feb 01, 2023	30.44	31.33	29.98	30.93	1,066,025	+0.30(+0.97%)
Jan 31, 2023	30.95	30.95	30.29	30.64	4,206,213	-0.27(-0.86%)
Jan 30, 2023	30.98	31.34	30.76	30.91	943,763	-0.25(-0.80%)
Jan 27, 2023	30.92	31.62	30.54	31.15	1,428,486	+1.09(+3.62%)
Jan 26, 2023	30.30	30.46	29.58	30.07	736,122	+0.11(+0.35%)
Jan 25, 2023	29.96	30.17	29.57	29.96	621,124	-0.20(-0.66%)
Jan 24, 2023	30.60	30.71	30.08	30.16	365,264	-0.46(-1.50%)
Jan 23, 2023	30.44	30.89	29.97	30.62	575,012	+0.16(+0.53%)
Jan 20, 2023	30.22	30.55	29.88	30.46	520,179	+0.69(+2.31%)
Jan 19, 2023	29.77	29.99	29.17	29.77	684,084	-0.25(-0.83%)
Jan 18, 2023	31.22	31.22	29.94	30.02	631,705	-1.30(-4.14%)
Jan 17, 2023	31.17	31.45	30.85	31.32	538,290	+0.06(+0.18%)
Jan 13, 2023	31.06	31.42	30.56	31.26	313,259	-0.09(-0.27%)
Jan 12, 2023	31.23	31.57	30.62	31.34	336,791	+0.33(+1.08%)
Jan 11, 2023	30.79	31.18	30.71	31.01	419,259	+0.24(+0.78%)
Jan 10, 2023	30.50	31.11	30.19	30.77	345,360	+0.34(+1.13%)
Jan 09, 2023	30.50	30.62	30.29	30.43	370,426	-0.01(-0.03%)
Jan 06, 2023	29.72	30.50	29.58	30.44	327,654	+0.92(+3.10%)
Jan 05, 2023	29.88	30.14	29.11	29.52	358,179	-0.55(-1.84%)
Jan 04, 2023	30.34	30.71	29.94	30.08	431,638	-0.19(-0.63%)
Jan 03, 2023	29.99	30.32	29.66	30.27	435,752	+0.51(+1.70%)
Dec 30, 2022	29.94	30.15	29.46	29.76	476,733	-0.33(-1.11%)
Dec 29, 2022	29.81	30.38	29.81	30.09	322,425	+0.39(+1.32%)
Dec 28, 2022	30.39	30.58	29.69	29.70	338,704	-0.58(-1.92%)
Dec 27, 2022	30.30	30.43	29.88	30.29	337,947	+0.14(+0.47%)
Dec 23, 2022	29.63	30.17	29.60	30.14	228,946	+0.50(+1.67%)
Dec 22, 2022	30.20	30.20	29.14	29.65	559,934	-0.44(-1.46%)
Dec 21, 2022	30.13	30.36	29.81	30.08	536,550	+0.20(+0.67%)
Dec 20, 2022	29.23	29.96	29.14	29.88	858,849	+0.71(+2.42%)
Dec 19, 2022	28.68	29.23	28.33	29.18	550,375	+0.48(+1.66%)
Dec 16, 2022	28.59	29.21	28.03	28.70	3,621,388	+0.46(+1.62%)
Dec 15, 2022	28.84	29.27	27.79	28.24	1,164,248	-1.04(-3.55%)
Dec 14, 2022	30.37	30.54	29.26	29.28	647,600	-1.13(-3.70%)
Dec 13, 2022	31.38	31.86	28.67	30.41	701,161	-0.59(-1.90%)
Dec 12, 2022	31.15	31.58	30.87	31.00	630,852	-0.14(-0.46%)
Dec 09, 2022	31.53	31.82	31.07	31.14	513,824	-0.47(-1.50%)
Dec 08, 2022	31.04	32.01	31.04	31.61	780,232	+0.77(+2.49%)
Dec 07, 2022	30.69	31.12	30.54	30.85	802,241	-0.07(-0.22%)
Dec 06, 2022	31.07	31.39	30.81	30.91	555,870	-0.29(-0.94%)
Dec 05, 2022	32.84	33.16	30.67	31.21	1,044,149	-1.96(-5.90%)
Dec 02, 2022	32.41	33.18	31.99	33.16	592,726	+0.51(+1.57%)