Skip to main content

Seacoast Banking Cp (NQ: SBCF )

22.34 -0.44 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.