Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.59	15.69	15.51	15.59	136,449	+0.04(+0.24%)
May 27, 2016	15.56	15.56	15.56	15.56	170,968	-0.05(-0.30%)
May 26, 2016	15.55	15.68	15.53	15.60	62,115	+0.00(+0.00%)
May 25, 2016	15.73	15.78	15.52	15.60	181,611	-0.07(-0.47%)
May 24, 2016	15.43	15.92	15.43	15.68	207,488	+0.14(+0.89%)
May 23, 2016	15.47	15.68	15.31	15.54	169,670	+0.07(+0.48%)
May 20, 2016	15.47	15.60	15.41	15.46	98,216	+0.07(+0.48%)
May 19, 2016	15.61	15.64	15.21	15.39	71,419	-0.28(-1.77%)
May 18, 2016	15.24	15.69	15.18	15.67	146,910	+0.49(+3.23%)
May 17, 2016	15.16	15.20	15.06	15.18	193,084	-0.02(-0.12%)
May 16, 2016	14.99	15.27	14.98	15.19	61,939	+0.24(+1.61%)
May 13, 2016	15.13	15.24	14.89	14.95	113,468	-0.18(-1.16%)
May 12, 2016	15.19	15.29	15.00	15.13	120,808	-0.02(-0.12%)
May 11, 2016	14.77	15.23	14.73	15.15	322,688	+0.70(+4.87%)
May 10, 2016	14.43	14.56	14.42	14.44	99,328	+0.08(+0.58%)
May 09, 2016	14.44	14.63	14.35	14.36	124,942	-0.12(-0.83%)
May 06, 2016	14.35	14.61	14.31	14.48	106,079	-0.06(-0.38%)
May 05, 2016	14.56	14.70	14.47	14.54	83,867	-0.11(-0.76%)
May 04, 2016	14.70	14.88	14.43	14.65	110,624	-0.15(-1.00%)
May 03, 2016	14.87	15.11	14.87	14.80	89,167	-0.23(-1.54%)
May 02, 2016	15.10	15.10	14.90	15.03	86,800	+0.01(+0.06%)
Apr 29, 2016	14.54	15.10	14.46	15.02	130,937	+0.06(+0.37%)
Apr 28, 2016	15.06	15.21	14.91	14.96	72,471	-0.22(-1.46%)
Apr 27, 2016	15.23	15.29	15.01	15.18	86,585	-0.03(-0.18%)
Apr 26, 2016	15.07	15.38	14.92	15.21	89,161	+0.16(+1.05%)
Apr 25, 2016	15.23	15.23	14.81	15.06	139,416	-0.26(-1.69%)
Apr 22, 2016	15.16	15.59	15.05	15.31	159,352	+0.12(+0.79%)
Apr 21, 2016	15.28	15.28	14.97	15.19	108,245	-0.04(-0.24%)
Apr 20, 2016	15.09	15.33	15.02	15.23	100,425	-0.02(-0.12%)
Apr 19, 2016	15.06	15.37	15.06	15.25	102,094	+0.23(+1.54%)
Apr 18, 2016	14.84	15.06	14.76	15.02	95,269	+0.16(+1.06%)
Apr 15, 2016	14.85	15.02	14.68	14.86	146,116	-0.03(-0.19%)
Apr 14, 2016	14.68	14.95	14.65	14.89	144,370	+0.18(+1.20%)
Apr 13, 2016	14.81	15.04	14.57	14.71	217,185	-0.06(-0.44%)
Apr 12, 2016	14.73	14.92	14.48	14.78	76,271	+0.00(+0.00%)
Apr 11, 2016	14.78	14.92	14.62	14.78	82,765	-0.01(-0.06%)
Apr 08, 2016	14.86	14.90	14.69	14.79	57,134	+0.07(+0.50%)
Apr 07, 2016	14.93	14.93	14.66	14.71	67,623	-0.25(-1.67%)
Apr 06, 2016	14.59	14.97	14.49	14.96	71,396	+0.36(+2.47%)
Apr 05, 2016	14.69	14.79	14.59	14.60	52,316	-0.30(-1.99%)
Apr 04, 2016	14.79	14.97	14.74	14.90	39,015	+0.09(+0.63%)
Apr 01, 2016	14.56	14.86	14.52	14.81	76,234	+0.19(+1.27%)
Mar 31, 2016	14.82	14.99	14.62	14.62	67,388	-0.19(-1.31%)
Mar 30, 2016	14.86	14.96	14.77	14.81	62,042	+0.01(+0.06%)
Mar 29, 2016	14.81	15.02	14.71	14.81	171,835	+0.29(+1.98%)
Mar 28, 2016	14.60	14.77	14.46	14.52	30,652	-0.01(-0.06%)
Mar 24, 2016	14.49	14.53	14.53	14.53	99,254	-0.08(-0.57%)
Mar 23, 2016	14.71	14.71	14.56	14.61	57,792	-0.11(-0.75%)
Mar 22, 2016	14.17	14.90	14.17	14.72	158,589	+0.53(+3.72%)
Mar 21, 2016	14.33	14.45	14.14	14.19	40,059	-0.19(-1.35%)
Mar 18, 2016	14.42	14.51	14.25	14.39	123,256	+0.09(+0.65%)
Mar 17, 2016	14.00	14.35	13.91	14.30	34,742	+0.26(+1.85%)
Mar 16, 2016	14.09	14.18	13.89	14.04	54,979	+0.06(+0.40%)
Mar 15, 2016	14.12	14.12	13.53	13.98	50,261	-0.19(-1.31%)
Mar 14, 2016	14.30	14.33	14.06	14.17	34,231	-0.16(-1.10%)
Mar 11, 2016	14.12	14.32	14.11	14.32	43,514	+0.25(+1.78%)
Mar 10, 2016	14.01	14.18	13.66	14.07	35,503	+0.09(+0.66%)
Mar 09, 2016	14.08	14.12	13.87	13.98	36,168	-0.06(-0.40%)
Mar 08, 2016	14.18	14.21	14.00	14.04	52,368	-0.23(-1.62%)
Mar 07, 2016	14.20	14.35	14.16	14.27	49,306	+0.03(+0.20%)
Mar 04, 2016	14.35	14.35	14.15	14.24	37,238	-0.09(-0.65%)
Mar 03, 2016	14.24	14.33	14.13	14.33	57,165	+0.22(+1.57%)
Mar 02, 2016	14.02	14.14	13.96	14.11	44,648	+0.05(+0.33%)