Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.58	34.58	33.79	34.32	95,063	-0.28(-0.80%)
May 27, 2021	34.50	34.77	34.27	34.60	179,149	+0.57(+1.69%)
May 26, 2021	33.30	34.20	33.12	34.03	180,444	+0.73(+2.20%)
May 25, 2021	34.84	35.25	33.29	33.30	332,135	-1.49(-4.29%)
May 24, 2021	35.47	35.63	34.71	34.79	139,773	-0.49(-1.39%)
May 21, 2021	35.20	35.56	34.82	35.28	147,501	+0.49(+1.41%)
May 20, 2021	34.55	34.88	34.00	34.79	173,766	+0.06(+0.16%)
May 19, 2021	34.00	34.93	33.40	34.73	360,898	+0.36(+1.05%)
May 18, 2021	35.20	35.50	34.36	34.37	103,886	-0.88(-2.50%)
May 17, 2021	35.22	35.47	34.74	35.25	126,705	-0.18(-0.50%)
May 14, 2021	35.18	35.56	34.75	35.43	162,311	+0.65(+1.86%)
May 13, 2021	33.20	35.03	33.20	34.78	193,644	+1.51(+4.54%)
May 12, 2021	34.29	34.67	33.18	33.27	199,840	-0.74(-2.18%)
May 11, 2021	34.05	34.74	33.80	34.01	217,128	-0.82(-2.37%)
May 10, 2021	35.61	35.99	34.79	34.83	242,893	-0.87(-2.44%)
May 07, 2021	35.34	35.97	35.11	35.70	159,926	-0.23(-0.64%)
May 06, 2021	35.56	35.93	35.16	35.93	217,974	+0.54(+1.52%)
May 05, 2021	34.96	35.55	34.56	35.40	236,141	+0.43(+1.22%)
May 04, 2021	34.26	35.01	34.06	34.97	226,694	+0.55(+1.59%)
May 03, 2021	34.02	34.64	33.65	34.43	347,728	+0.77(+2.28%)
Apr 30, 2021	33.69	34.42	33.48	33.66	245,273	-0.35(-1.03%)
Apr 29, 2021	34.44	34.93	33.67	34.01	225,992	-0.30(-0.86%)
Apr 28, 2021	34.54	34.54	33.96	34.30	175,265	+0.02(+0.05%)
Apr 27, 2021	34.56	34.56	33.70	34.29	310,514	-0.31(-0.91%)
Apr 26, 2021	35.18	35.83	34.52	34.60	322,833	+0.42(+1.22%)
Apr 23, 2021	32.45	34.77	32.45	34.18	295,819	+1.97(+6.12%)
Apr 22, 2021	32.72	33.10	32.18	32.21	210,871	-0.50(-1.53%)
Apr 21, 2021	31.82	32.80	31.82	32.71	165,248	+0.69(+2.17%)
Apr 20, 2021	33.10	33.24	31.75	32.02	206,969	-1.37(-4.10%)
Apr 19, 2021	33.44	33.83	32.92	33.39	136,875	-0.25(-0.74%)
Apr 16, 2021	34.07	34.07	33.24	33.64	162,111	+0.26(+0.78%)
Apr 15, 2021	33.64	33.64	32.65	33.38	166,482	-0.33(-0.99%)
Apr 14, 2021	32.79	34.16	32.57	33.71	124,126	+0.82(+2.51%)
Apr 13, 2021	33.78	33.78	32.89	32.89	136,463	-1.02(-3.00%)
Apr 12, 2021	34.03	34.22	33.81	33.91	97,262	+0.08(+0.25%)
Apr 09, 2021	33.68	33.86	33.25	33.82	153,795	+0.56(+1.70%)
Apr 08, 2021	33.14	34.05	32.54	33.26	206,422	-0.02(-0.06%)
Apr 07, 2021	33.75	34.15	33.03	33.28	166,974	-0.49(-1.45%)
Apr 06, 2021	34.11	34.45	33.47	33.77	155,135	-0.35(-1.03%)
Apr 05, 2021	34.50	34.64	33.78	34.12	257,466	+0.31(+0.90%)
Apr 01, 2021	33.21	33.94	33.17	33.81	166,215	+0.26(+0.77%)
Mar 31, 2021	33.70	34.44	33.44	33.55	247,733	-0.43(-1.25%)
Mar 30, 2021	33.30	34.33	33.30	33.98	211,516	+0.93(+2.80%)
Mar 29, 2021	33.82	34.31	32.89	33.05	278,937	-1.30(-3.77%)
Mar 26, 2021	34.18	34.44	33.63	34.35	204,988	+0.92(+2.74%)
Mar 25, 2021	33.06	33.67	32.02	33.43	258,431	+1.06(+3.29%)
Mar 24, 2021	33.54	34.14	32.36	32.37	483,832	-0.53(-1.60%)
Mar 23, 2021	33.87	34.19	32.41	32.90	390,148	-1.30(-3.79%)
Mar 22, 2021	35.27	35.65	33.85	34.19	137,979	-1.43(-4.00%)
Mar 19, 2021	35.08	35.86	34.51	35.62	825,247	-0.19(-0.54%)
Mar 18, 2021	36.19	37.08	35.58	35.81	244,944	-0.10(-0.28%)
Mar 17, 2021	36.49	36.87	35.54	35.92	221,552	-0.19(-0.54%)
Mar 16, 2021	36.14	36.68	35.64	36.11	265,326	-0.53(-1.44%)
Mar 15, 2021	37.53	37.67	36.13	36.64	210,717	-0.72(-1.93%)
Mar 12, 2021	37.03	37.90	36.80	37.36	377,144	+0.76(+2.07%)
Mar 11, 2021	36.26	36.80	35.92	36.60	227,170	+0.20(+0.56%)
Mar 10, 2021	36.88	36.88	35.18	36.40	431,593	+0.53(+1.47%)
Mar 09, 2021	36.13	36.63	35.08	35.87	371,800	-0.54(-1.48%)
Mar 08, 2021	35.85	36.93	35.44	36.41	413,375	+1.11(+3.15%)
Mar 05, 2021	35.05	35.38	33.84	35.30	429,958	+0.90(+2.61%)
Mar 04, 2021	34.57	35.26	33.72	34.40	309,666	-0.18(-0.51%)
Mar 03, 2021	34.18	35.81	34.17	34.57	318,273	+0.65(+1.91%)
Mar 02, 2021	34.12	34.50	33.76	33.93	167,306	-0.24(-0.70%)