Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.49	26.65	26.22	26.47	236,284	-0.08(-0.32%)
Apr 29, 2019	26.51	26.79	26.16	26.55	365,051	+0.15(+0.57%)
Apr 26, 2019	26.59	26.59	25.53	26.40	398,487	+0.33(+1.25%)
Apr 25, 2019	26.09	26.23	25.67	26.08	219,049	-0.10(-0.39%)
Apr 24, 2019	26.12	26.37	25.86	26.18	196,121	-0.03(-0.11%)
Apr 23, 2019	25.53	26.24	25.39	26.21	194,268	+0.65(+2.56%)
Apr 22, 2019	26.00	26.07	25.39	25.55	116,730	-0.46(-1.76%)
Apr 18, 2019	26.37	26.45	25.95	26.01	174,760	-0.46(-1.73%)
Apr 17, 2019	26.02	26.55	25.77	26.47	246,583	+0.44(+1.69%)
Apr 16, 2019	25.57	26.05	25.54	26.03	114,023	+0.49(+1.90%)
Apr 15, 2019	26.08	26.12	25.45	25.54	121,421	-0.55(-2.11%)
Apr 12, 2019	25.81	26.16	25.58	26.09	186,868	+0.51(+2.01%)
Apr 11, 2019	25.63	25.77	25.39	25.58	89,183	+0.07(+0.26%)
Apr 10, 2019	25.25	25.60	25.00	25.52	231,000	+0.33(+1.30%)
Apr 09, 2019	25.53	25.72	25.16	25.19	201,789	-0.46(-1.78%)
Apr 08, 2019	25.57	25.67	25.37	25.65	242,573	+0.06(+0.22%)
Apr 05, 2019	25.29	25.65	25.13	25.59	359,378	+0.31(+1.22%)
Apr 04, 2019	25.09	25.48	24.88	25.28	165,475	+0.19(+0.74%)
Apr 03, 2019	25.20	25.61	24.97	25.10	198,264	-0.07(-0.30%)
Apr 02, 2019	25.10	25.31	24.92	25.17	120,700	+0.04(+0.15%)
Apr 01, 2019	24.90	25.22	24.49	25.13	261,000	+0.54(+2.20%)
Mar 29, 2019	25.09	25.12	24.31	24.59	285,231	-0.19(-0.75%)
Mar 28, 2019	24.49	24.82	24.27	24.78	194,901	+0.32(+1.30%)
Mar 27, 2019	24.51	24.76	24.07	24.46	217,514	-0.07(-0.27%)
Mar 26, 2019	24.09	24.55	24.09	24.53	423,737	+0.66(+2.78%)
Mar 25, 2019	23.83	24.22	23.48	23.86	238,791	+0.07(+0.31%)
Mar 22, 2019	25.04	25.09	23.46	23.79	469,849	-1.51(-5.98%)
Mar 21, 2019	25.37	25.83	25.21	25.30	526,007	-0.33(-1.27%)
Mar 20, 2019	26.60	26.83	25.53	25.63	303,985	-1.06(-3.99%)
Mar 19, 2019	27.56	27.56	26.59	26.69	162,441	-0.77(-2.79%)
Mar 18, 2019	27.11	27.56	27.11	27.46	171,925	+0.34(+1.24%)
Mar 15, 2019	27.03	27.31	26.86	27.12	561,783	+0.17(+0.62%)
Mar 14, 2019	26.88	27.06	26.79	26.95	69,768	+0.07(+0.24%)
Mar 13, 2019	26.80	27.11	26.68	26.89	204,929	+0.24(+0.91%)
Mar 12, 2019	26.68	26.77	26.41	26.65	239,219	+0.03(+0.11%)
Mar 11, 2019	26.46	26.70	26.27	26.62	200,168	+0.24(+0.92%)
Mar 08, 2019	26.02	26.46	26.00	26.37	163,402	+0.20(+0.75%)
Mar 07, 2019	26.28	26.35	25.85	26.18	355,196	-0.18(-0.67%)
Mar 06, 2019	26.92	26.93	26.18	26.36	210,211	-0.66(-2.45%)
Mar 05, 2019	27.15	27.15	26.62	27.02	174,044	-0.09(-0.34%)
Mar 04, 2019	26.98	27.47	26.42	27.11	345,482	-0.33(-1.19%)
Mar 01, 2019	27.29	27.45	26.97	27.44	226,406	+0.35(+1.31%)
Feb 28, 2019	26.99	27.14	26.94	27.08	156,089	+0.11(+0.42%)
Feb 27, 2019	26.81	27.07	26.31	26.97	141,141	+0.15(+0.56%)
Feb 26, 2019	27.22	27.40	26.82	26.82	139,305	-0.48(-1.74%)
Feb 25, 2019	27.64	27.77	27.27	27.30	158,456	-0.18(-0.65%)
Feb 22, 2019	27.44	27.58	27.21	27.48	235,942	-0.02(-0.07%)
Feb 21, 2019	27.71	27.71	27.30	27.49	142,809	-0.10(-0.37%)
Feb 20, 2019	27.35	27.65	27.21	27.60	388,041	+0.24(+0.89%)
Feb 19, 2019	26.75	27.43	26.74	27.35	234,078	+0.44(+1.63%)
Feb 15, 2019	26.71	27.15	26.71	26.92	270,658	+0.28(+1.05%)
Feb 14, 2019	26.90	26.91	26.53	26.64	223,442	-0.41(-1.52%)
Feb 13, 2019	27.05	27.33	26.75	27.05	177,136	-0.01(-0.03%)
Feb 12, 2019	26.92	27.07	26.85	27.06	290,495	+0.27(+1.01%)
Feb 11, 2019	26.47	26.79	26.35	26.79	205,192	+0.40(+1.52%)
Feb 08, 2019	26.46	26.55	26.20	26.38	238,621	-0.17(-0.63%)
Feb 07, 2019	26.76	27.07	26.35	26.55	242,284	-0.03(-0.11%)
Feb 06, 2019	26.55	26.66	26.27	26.58	136,475	-0.04(-0.14%)
Feb 05, 2019	26.52	26.63	23.85	26.62	134,908	+0.09(+0.35%)
Feb 04, 2019	26.03	26.53	25.91	26.52	143,381	+0.48(+1.83%)