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 (%)
Jul 29, 2016 15.02 15.08 14.76 14.76 196,896 -0.25(-1.66%)
Jul 28, 2016 15.00 15.36 14.83 15.01 106,794 -0.26(-1.69%)
Jul 27, 2016 15.18 15.43 15.18 15.27 79,416 -0.05(-0.30%)
Jul 26, 2016 15.30 15.36 15.10 15.32 103,466 -0.02(-0.12%)
Jul 25, 2016 15.44 15.45 15.30 15.34 87,279 -0.15(-0.96%)
Jul 22, 2016 15.34 15.53 15.32 15.49 181,288 +0.25(+1.64%)
Jul 21, 2016 15.32 15.40 15.20 15.24 231,423 -0.11(-0.72%)
Jul 20, 2016 15.49 15.49 15.32 15.35 57,182 -0.06(-0.36%)
Jul 19, 2016 15.36 15.52 15.36 15.40 62,161 -0.02(-0.12%)
Jul 18, 2016 15.53 15.61 15.39 15.42 76,478 -0.09(-0.60%)
Jul 15, 2016 15.71 15.71 15.43 15.51 192,177 -0.05(-0.30%)
Jul 14, 2016 15.63 15.71 15.55 15.56 124,442 +0.06(+0.42%)
Jul 13, 2016 15.48 15.61 15.38 15.49 127,373 +0.03(+0.18%)
Jul 12, 2016 15.24 15.58 15.19 15.47 239,114 +0.30(+1.95%)
Jul 11, 2016 15.08 15.25 15.08 15.17 158,667 +0.08(+0.55%)
Jul 08, 2016 14.94 15.18 14.87 15.09 158,432 +0.22(+1.49%)
Jul 07, 2016 14.75 14.91 14.75 14.87 198,954 +0.20(+1.39%)
Jul 05, 2016 14.48 14.72 14.33 14.66 233,573 -0.19(-1.31%)
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.