Seacoast Banking Corp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.53	34.53	33.73	34.27	95,210	-0.28(-0.80%)
May 27, 2021	34.45	34.71	34.22	34.55	179,425	+0.57(+1.69%)
May 26, 2021	33.25	34.15	33.07	33.97	180,721	+0.73(+2.20%)
May 25, 2021	34.79	35.20	33.24	33.24	332,647	-1.49(-4.29%)
May 24, 2021	35.42	35.57	34.66	34.73	139,988	-0.49(-1.39%)
May 21, 2021	35.15	35.51	34.77	35.22	147,728	+0.49(+1.41%)
May 20, 2021	34.50	34.83	33.95	34.73	174,033	+0.06(+0.16%)
May 19, 2021	33.95	34.88	33.35	34.68	361,453	+0.36(+1.05%)
May 18, 2021	35.15	35.44	34.31	34.32	104,046	-0.88(-2.50%)
May 17, 2021	35.17	35.42	34.69	35.20	126,900	-0.18(-0.50%)
May 14, 2021	35.13	35.51	34.70	35.37	162,561	+0.65(+1.86%)
May 13, 2021	33.15	34.97	33.15	34.72	193,942	+1.51(+4.54%)
May 12, 2021	34.23	34.61	33.13	33.22	200,148	-0.74(-2.18%)
May 11, 2021	34.00	34.69	33.75	33.96	217,462	-0.82(-2.37%)
May 10, 2021	35.56	35.93	34.73	34.78	243,267	-0.87(-2.44%)
May 07, 2021	35.29	35.92	35.06	35.65	160,173	-0.23(-0.64%)
May 06, 2021	35.51	35.88	35.10	35.88	218,309	+0.54(+1.52%)
May 05, 2021	34.91	35.49	34.51	35.34	236,504	+0.43(+1.22%)
May 04, 2021	34.21	34.95	34.01	34.92	227,043	+0.55(+1.59%)
May 03, 2021	33.97	34.58	33.60	34.37	348,263	+0.77(+2.28%)
Apr 30, 2021	33.64	34.36	33.43	33.60	245,651	-0.35(-1.03%)
Apr 29, 2021	34.39	34.87	33.61	33.96	226,340	-0.30(-0.86%)
Apr 28, 2021	34.48	34.48	33.91	34.25	175,535	+0.02(+0.05%)
Apr 27, 2021	34.51	34.51	33.65	34.23	310,992	-0.31(-0.91%)
Apr 26, 2021	35.13	35.78	34.46	34.55	323,330	+0.42(+1.22%)
Apr 23, 2021	32.40	34.71	32.40	34.13	296,274	+1.97(+6.12%)
Apr 22, 2021	32.67	33.05	32.13	32.16	211,196	-0.50(-1.53%)
Apr 21, 2021	31.77	32.75	31.77	32.66	165,502	+0.69(+2.17%)
Apr 20, 2021	33.05	33.19	31.70	31.97	207,288	-1.37(-4.10%)
Apr 19, 2021	33.39	33.78	32.87	33.34	137,086	-0.25(-0.74%)
Apr 16, 2021	34.02	34.02	33.19	33.59	162,361	+0.26(+0.78%)
Apr 15, 2021	33.59	33.59	32.60	33.33	166,739	-0.33(-0.99%)
Apr 14, 2021	32.74	34.10	32.52	33.66	124,317	+0.82(+2.51%)
Apr 13, 2021	33.73	33.73	32.84	32.84	136,673	-1.02(-3.00%)
Apr 12, 2021	33.97	34.17	33.76	33.85	97,412	+0.08(+0.25%)
Apr 09, 2021	33.63	33.81	33.20	33.77	154,032	+0.56(+1.70%)
Apr 08, 2021	33.09	34.00	32.49	33.21	206,739	-0.02(-0.06%)
Apr 07, 2021	33.70	34.09	32.98	33.23	167,231	-0.49(-1.45%)
Apr 06, 2021	34.06	34.40	33.42	33.72	155,374	-0.35(-1.03%)
Apr 05, 2021	34.45	34.58	33.73	34.07	257,862	+0.31(+0.90%)
Apr 01, 2021	33.16	33.89	33.11	33.76	166,471	+0.26(+0.77%)
Mar 31, 2021	33.65	34.39	33.39	33.50	248,114	-0.43(-1.25%)
Mar 30, 2021	33.24	34.28	33.24	33.93	211,842	+0.92(+2.80%)
Mar 29, 2021	33.77	34.26	32.84	33.00	279,366	-1.29(-3.77%)
Mar 26, 2021	34.13	34.39	33.58	34.30	205,304	+0.92(+2.74%)
Mar 25, 2021	33.01	33.61	31.97	33.38	258,829	+1.06(+3.29%)
Mar 24, 2021	33.48	34.09	32.31	32.32	484,576	-0.53(-1.60%)
Mar 23, 2021	33.82	34.14	32.36	32.85	390,749	-1.29(-3.79%)
Mar 22, 2021	35.21	35.59	33.80	34.14	138,192	-1.42(-4.00%)
Mar 19, 2021	35.03	35.81	34.46	35.56	826,518	-0.19(-0.54%)
Mar 18, 2021	36.14	37.03	35.53	35.76	245,321	-0.10(-0.28%)
Mar 17, 2021	36.43	36.81	35.48	35.86	221,893	-0.19(-0.54%)
Mar 16, 2021	36.08	36.62	35.58	36.05	265,735	-0.53(-1.44%)
Mar 15, 2021	37.47	37.61	36.07	36.58	211,041	-0.72(-1.93%)
Mar 12, 2021	36.97	37.84	36.75	37.30	377,725	+0.76(+2.07%)
Mar 11, 2021	36.20	36.75	35.86	36.54	227,520	+0.20(+0.56%)
Mar 10, 2021	36.82	36.82	35.12	36.34	432,257	+0.53(+1.47%)
Mar 09, 2021	36.07	36.57	35.02	35.81	372,373	-0.54(-1.48%)
Mar 08, 2021	35.80	36.88	35.39	36.35	414,011	+1.11(+3.15%)
Mar 05, 2021	34.99	35.32	33.79	35.24	430,620	+0.90(+2.61%)
Mar 04, 2021	34.52	35.20	33.67	34.34	310,142	-0.18(-0.51%)
Mar 03, 2021	34.12	35.76	34.11	34.52	318,763	+0.65(+1.91%)
Mar 02, 2021	34.07	34.45	33.71	33.87	167,564	-0.24(-0.70%)