Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.57	15.67	15.49	15.57	136,659	+0.04(+0.24%)
May 27, 2016	15.53	15.53	15.53	15.53	171,231	-0.05(-0.30%)
May 26, 2016	15.52	15.66	15.50	15.58	62,211	+0.00(+0.00%)
May 25, 2016	15.71	15.75	15.49	15.58	181,891	-0.07(-0.47%)
May 24, 2016	15.41	15.89	15.41	15.65	207,807	+0.14(+0.89%)
May 23, 2016	15.45	15.65	15.29	15.51	169,932	+0.07(+0.48%)
May 20, 2016	15.45	15.58	15.38	15.44	98,367	+0.07(+0.48%)
May 19, 2016	15.59	15.61	15.19	15.36	71,529	-0.28(-1.77%)
May 18, 2016	15.22	15.67	15.15	15.64	147,136	+0.49(+3.23%)
May 17, 2016	15.13	15.18	15.04	15.15	193,382	-0.02(-0.12%)
May 16, 2016	14.97	15.25	14.96	15.17	62,034	+0.24(+1.61%)
May 13, 2016	15.11	15.22	14.87	14.93	113,643	-0.18(-1.16%)
May 12, 2016	15.17	15.26	14.98	15.11	120,994	-0.02(-0.12%)
May 11, 2016	14.75	15.21	14.71	15.12	323,185	+0.70(+4.87%)
May 10, 2016	14.41	14.54	14.39	14.42	99,481	+0.08(+0.58%)
May 09, 2016	14.42	14.61	14.33	14.34	125,135	-0.12(-0.83%)
May 06, 2016	14.33	14.59	14.29	14.46	106,242	-0.06(-0.38%)
May 05, 2016	14.54	14.68	14.45	14.51	83,996	-0.11(-0.76%)
May 04, 2016	14.68	14.86	14.41	14.63	110,795	-0.15(-1.00%)
May 03, 2016	14.85	15.09	14.85	14.77	89,305	-0.23(-1.54%)
May 02, 2016	15.08	15.08	14.87	15.00	86,934	+0.01(+0.06%)
Apr 29, 2016	14.51	15.08	14.44	15.00	131,139	+0.06(+0.37%)
Apr 28, 2016	15.04	15.19	14.88	14.94	72,583	-0.22(-1.46%)
Apr 27, 2016	15.21	15.26	14.98	15.16	86,718	-0.03(-0.18%)
Apr 26, 2016	15.05	15.36	14.89	15.19	89,298	+0.16(+1.05%)
Apr 25, 2016	15.21	15.21	14.79	15.03	139,630	-0.26(-1.69%)
Apr 22, 2016	15.13	15.57	15.02	15.29	159,597	+0.12(+0.79%)
Apr 21, 2016	15.25	15.25	14.95	15.17	108,412	-0.04(-0.24%)
Apr 20, 2016	15.07	15.31	15.00	15.21	100,579	-0.02(-0.12%)
Apr 19, 2016	15.04	15.35	15.03	15.23	102,251	+0.23(+1.54%)
Apr 18, 2016	14.82	15.04	14.74	15.00	95,415	+0.16(+1.06%)
Apr 15, 2016	14.83	15.00	14.65	14.84	146,341	-0.03(-0.19%)
Apr 14, 2016	14.66	14.93	14.63	14.87	144,592	+0.18(+1.20%)
Apr 13, 2016	14.79	15.01	14.55	14.69	217,519	-0.06(-0.44%)
Apr 12, 2016	14.71	14.89	14.46	14.75	76,388	+0.00(+0.00%)
Apr 11, 2016	14.75	14.89	14.60	14.75	82,893	-0.01(-0.06%)
Apr 08, 2016	14.84	14.87	14.67	14.76	57,222	+0.07(+0.50%)
Apr 07, 2016	14.90	14.90	14.63	14.69	67,727	-0.25(-1.67%)
Apr 06, 2016	14.57	14.95	14.47	14.94	71,506	+0.36(+2.47%)
Apr 05, 2016	14.67	14.76	14.57	14.58	52,396	-0.30(-1.99%)
Apr 04, 2016	14.76	14.95	14.72	14.87	39,075	+0.09(+0.63%)
Apr 01, 2016	14.54	14.84	14.50	14.78	76,352	+0.18(+1.27%)
Mar 31, 2016	14.80	14.97	14.60	14.60	67,491	-0.19(-1.31%)
Mar 30, 2016	14.84	14.94	14.75	14.79	62,137	+0.01(+0.06%)
Mar 29, 2016	14.78	15.00	14.69	14.78	172,099	+0.29(+1.98%)
Mar 28, 2016	14.58	14.75	14.44	14.50	30,699	-0.01(-0.06%)
Mar 24, 2016	14.47	14.51	14.51	14.51	99,407	-0.08(-0.57%)
Mar 23, 2016	14.69	14.69	14.53	14.59	57,881	-0.11(-0.75%)
Mar 22, 2016	14.14	14.87	14.14	14.70	158,834	+0.53(+3.72%)
Mar 21, 2016	14.31	14.43	14.12	14.17	40,120	-0.19(-1.35%)
Mar 18, 2016	14.39	14.49	14.23	14.37	123,446	+0.09(+0.65%)
Mar 17, 2016	13.98	14.33	13.89	14.27	34,795	+0.26(+1.85%)
Mar 16, 2016	14.07	14.16	13.87	14.02	55,064	+0.06(+0.40%)
Mar 15, 2016	14.10	14.10	13.51	13.96	50,338	-0.18(-1.31%)
Mar 14, 2016	14.27	14.31	14.03	14.14	34,284	-0.16(-1.10%)
Mar 11, 2016	14.10	14.30	14.09	14.30	43,581	+0.25(+1.78%)
Mar 10, 2016	13.99	14.15	13.64	14.05	35,558	+0.09(+0.66%)
Mar 09, 2016	14.06	14.10	13.85	13.96	36,224	-0.06(-0.40%)
Mar 08, 2016	14.15	14.19	13.98	14.02	52,448	-0.23(-1.62%)
Mar 07, 2016	14.18	14.33	14.14	14.25	49,382	+0.03(+0.19%)
Mar 04, 2016	14.33	14.33	14.13	14.22	37,295	-0.09(-0.65%)
Mar 03, 2016	14.22	14.31	14.11	14.31	57,253	+0.22(+1.57%)
Mar 02, 2016	14.00	14.12	13.94	14.09	44,716	+0.05(+0.33%)