Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	22.39	22.68	22.05	22.66	452,236	+0.32(+1.43%)
Jun 14, 2024	22.36	23.02	22.13	22.34	481,599	-0.26(-1.15%)
Jun 13, 2024	22.98	22.98	22.36	22.60	274,805	-0.39(-1.68%)
Jun 12, 2024	22.99	23.53	22.77	22.99	501,962	+0.75(+3.39%)
Jun 11, 2024	21.88	22.30	21.86	22.23	387,233	+0.13(+0.58%)
Jun 10, 2024	22.17	22.22	21.83	22.10	365,592	-0.46(-2.02%)
Jun 07, 2024	22.38	22.71	22.37	22.56	469,196	-0.22(-0.96%)
Jun 06, 2024	22.49	22.82	22.41	22.78	204,357	+0.20(+0.88%)
Jun 05, 2024	22.67	22.74	22.39	22.58	180,109	+0.02(+0.09%)
Jun 04, 2024	22.75	22.87	22.48	22.56	204,213	-0.44(-1.90%)
Jun 03, 2024	23.78	23.78	22.84	23.00	270,114	-0.49(-2.07%)
May 31, 2024	23.18	23.60	22.85	23.48	555,180	+0.87(+3.86%)
May 30, 2024	22.52	22.79	22.36	22.61	331,659	+0.45(+2.01%)
May 29, 2024	22.32	22.45	22.11	22.16	350,115	-0.64(-2.83%)
May 28, 2024	23.05	23.23	22.70	22.81	505,139	-0.22(-0.95%)
May 24, 2024	23.08	23.11	22.78	23.03	200,678	+0.05(+0.22%)
May 23, 2024	23.74	23.78	22.92	22.98	309,978	-0.67(-2.85%)
May 22, 2024	23.85	23.90	23.24	23.65	381,806	-0.23(-0.96%)
May 21, 2024	23.75	24.03	23.70	23.88	299,062	+0.02(+0.08%)
May 20, 2024	24.23	24.28	23.85	23.86	257,455	-0.36(-1.47%)
May 17, 2024	24.03	24.38	23.89	24.22	505,095	+0.34(+1.41%)
May 16, 2024	23.95	24.27	23.79	23.88	267,277	-0.04(-0.17%)
May 15, 2024	24.21	24.30	23.75	23.92	530,979	+0.07(+0.29%)
May 14, 2024	23.92	24.18	23.68	23.85	248,506	-0.05(-0.21%)
May 13, 2024	24.34	24.50	23.83	23.90	291,930	-0.21(-0.86%)
May 10, 2024	24.26	24.34	24.02	24.11	395,088	-0.17(-0.69%)
May 09, 2024	24.18	24.29	24.04	24.28	275,304	+0.18(+0.74%)
May 08, 2024	23.77	24.14	23.65	24.10	195,094	+0.06(+0.25%)
May 07, 2024	24.46	24.63	24.02	24.04	255,802	-0.46(-1.86%)
May 06, 2024	24.03	24.65	23.96	24.49	510,003	+0.57(+2.36%)
May 03, 2024	24.22	24.22	23.86	23.93	243,357	+0.21(+0.88%)
May 02, 2024	23.46	23.91	23.41	23.72	387,850	+0.40(+1.70%)
May 01, 2024	23.08	23.97	23.00	23.32	356,369	+0.44(+1.91%)
Apr 30, 2024	23.14	23.42	22.86	22.89	386,297	-0.49(-2.08%)
Apr 29, 2024	23.10	23.53	22.84	23.37	607,762	+0.18(+0.77%)
Apr 26, 2024	23.23	23.63	22.82	23.20	551,496	-0.26(-1.10%)
Apr 25, 2024	23.51	23.56	23.06	23.45	568,566	-0.28(-1.17%)
Apr 24, 2024	23.42	23.79	23.23	23.73	333,805	-0.09(-0.37%)
Apr 23, 2024	22.95	23.88	22.33	23.82	625,355	+0.82(+3.58%)
Apr 22, 2024	22.69	23.15	22.50	23.00	509,659	+0.39(+1.71%)
Apr 19, 2024	22.15	22.76	22.15	22.61	864,158	+0.32(+1.42%)
Apr 18, 2024	21.89	22.39	21.88	22.29	425,061	+0.41(+1.86%)
Apr 17, 2024	22.12	22.24	21.83	21.89	257,603	+0.01(+0.05%)
Apr 16, 2024	22.02	22.07	21.73	21.88	290,584	-0.20(-0.90%)
Apr 15, 2024	22.37	22.73	21.87	22.07	357,837	-0.26(-1.15%)
Apr 12, 2024	22.18	22.56	22.07	22.33	315,889	-0.07(-0.31%)
Apr 11, 2024	22.73	23.13	22.11	22.40	373,252	-0.09(-0.40%)
Apr 10, 2024	23.39	23.39	22.42	22.49	668,608	-1.70(-7.01%)
Apr 09, 2024	24.19	24.43	24.03	24.19	352,427	+0.15(+0.62%)
Apr 08, 2024	23.85	24.23	23.85	24.04	296,659	+0.25(+1.04%)
Apr 05, 2024	23.62	23.98	23.62	23.79	252,765	+0.08(+0.33%)
Apr 04, 2024	24.19	24.26	23.63	23.71	550,062	-0.06(-0.25%)
Apr 03, 2024	23.73	24.07	23.72	23.77	363,410	-0.23(-0.95%)
Apr 02, 2024	24.15	24.46	23.81	24.00	498,270	-0.57(-2.30%)
Apr 01, 2024	25.38	25.38	24.38	24.56	360,595	-0.62(-2.48%)
Mar 28, 2024	25.26	25.52	24.99	25.19	314,134	+0.02(+0.08%)
Mar 27, 2024	24.32	25.20	24.32	25.17	370,105	+1.06(+4.40%)
Mar 26, 2024	24.63	24.71	24.10	24.11	676,314	-0.28(-1.14%)
Mar 25, 2024	24.79	25.08	24.38	24.39	248,024	-0.32(-1.28%)
Mar 22, 2024	25.03	25.03	24.60	24.70	405,835	-0.32(-1.27%)
Mar 21, 2024	24.68	25.17	24.66	25.02	516,601	+0.50(+2.02%)
Mar 20, 2024	23.58	24.80	23.49	24.52	444,234	+0.81(+3.43%)
Mar 19, 2024	23.62	23.95	23.60	23.71	332,648	+0.10(+0.42%)
Mar 18, 2024	23.69	23.93	23.45	23.61	325,837	-0.18(-0.75%)
Mar 15, 2024	23.26	23.81	23.26	23.79	1,560,434	+0.37(+1.57%)
Mar 14, 2024	23.90	23.95	23.13	23.42	632,959	-0.65(-2.72%)
Mar 13, 2024	23.91	24.35	23.91	24.08	212,581	+0.03(+0.12%)
Mar 12, 2024	24.35	24.52	23.88	24.05	329,189	-0.40(-1.65%)
Mar 11, 2024	24.76	24.79	24.45	24.45	212,915	-0.28(-1.12%)
Mar 08, 2024	25.15	25.34	24.62	24.73	306,160	-0.03(-0.12%)
Mar 07, 2024	25.02	25.23	24.59	24.76	417,013	+0.16(+0.64%)
Mar 06, 2024	24.52	25.06	24.03	24.60	421,626	+0.20(+0.81%)
Mar 05, 2024	23.19	24.49	23.13	24.40	420,084	+1.10(+4.73%)
Mar 04, 2024	23.61	24.00	23.21	23.30	277,339	-0.36(-1.54%)
Mar 01, 2024	23.64	23.71	23.15	23.66	276,205	-0.11(-0.46%)
Feb 29, 2024	23.80	24.16	23.42	23.77	309,278	+0.54(+2.33%)
Feb 28, 2024	23.31	23.56	23.20	23.23	266,833	-0.38(-1.63%)
Feb 27, 2024	23.78	23.88	23.47	23.62	238,297	+0.11(+0.46%)
Feb 26, 2024	23.62	23.76	23.29	23.51	250,752	-0.10(-0.42%)
Feb 23, 2024	23.67	24.07	23.53	23.61	371,065	-0.08(-0.33%)
Feb 22, 2024	23.74	24.06	23.39	23.68	330,783	-0.18(-0.74%)
Feb 21, 2024	23.98	24.05	23.75	23.86	418,427	-0.31(-1.26%)
Feb 20, 2024	24.25	24.61	24.14	24.17	257,323	-0.48(-1.96%)
Feb 16, 2024	24.74	24.93	24.52	24.65	303,193	-0.41(-1.65%)
Feb 15, 2024	24.40	25.32	24.22	25.06	426,851	+0.93(+3.84%)
Feb 14, 2024	24.33	24.66	23.65	24.14	428,020	+0.20(+0.82%)
Feb 13, 2024	23.95	24.43	23.32	23.94	674,310	-1.01(-4.06%)
Feb 12, 2024	24.26	25.30	24.26	24.95	439,430	+0.61(+2.51%)
Feb 09, 2024	24.01	24.47	23.58	24.34	322,981	+0.40(+1.69%)
Feb 08, 2024	23.80	24.15	23.64	23.94	383,783	+0.11(+0.45%)
Feb 07, 2024	23.85	24.05	23.11	23.83	452,226	-0.03(-0.12%)
Feb 06, 2024	23.76	24.15	23.61	23.86	502,270	+0.05(+0.21%)
Feb 05, 2024	23.45	23.90	23.20	23.81	551,365	+0.08(+0.33%)
Feb 02, 2024	23.10	23.81	22.75	23.73	575,853	+0.15(+0.63%)
Feb 01, 2024	24.47	24.73	22.96	23.59	962,314	-0.60(-2.48%)
Jan 31, 2024	25.23	25.51	24.19	24.19	494,322	-1.75(-6.76%)
Jan 30, 2024	26.04	26.20	25.72	25.94	315,262	-0.09(-0.34%)
Jan 29, 2024	25.75	26.09	25.53	26.03	493,063	+0.27(+1.03%)
Jan 26, 2024	26.61	26.61	25.39	25.76	627,418	-0.16(-0.61%)
Jan 25, 2024	26.54	26.74	25.57	25.92	525,114	-0.29(-1.09%)
Jan 24, 2024	26.44	26.87	26.18	26.21	333,312	-0.09(-0.34%)
Jan 23, 2024	26.86	26.86	26.02	26.29	253,146	-0.31(-1.15%)
Jan 22, 2024	26.09	26.61	25.97	26.60	466,093	+0.76(+2.93%)
Jan 19, 2024	25.59	25.91	25.19	25.84	384,835	+0.44(+1.74%)
Jan 18, 2024	25.41	25.56	25.11	25.40	197,313	+0.15(+0.59%)
Jan 17, 2024	24.93	25.51	24.89	25.25	271,269	-0.29(-1.12%)
Jan 16, 2024	25.50	25.94	25.45	25.54	301,396	-0.59(-2.26%)
Jan 12, 2024	26.94	27.04	25.90	26.13	258,079	-0.43(-1.63%)
Jan 11, 2024	26.46	27.15	25.83	26.56	582,907	-0.22(-0.81%)
Jan 10, 2024	26.56	26.87	25.82	26.78	325,557	-0.02(-0.07%)
Jan 09, 2024	26.62	27.04	26.51	26.80	315,020	-0.27(-0.98%)
Jan 08, 2024	26.63	27.09	26.54	27.06	255,883	+0.43(+1.63%)
Jan 05, 2024	26.32	27.12	26.24	26.63	410,046	-0.18(-0.66%)
Jan 04, 2024	26.75	27.02	26.71	26.81	427,372	+0.13(+0.48%)
Jan 03, 2024	27.48	27.48	26.64	26.68	442,260	-0.97(-3.49%)
Jan 02, 2024	27.60	28.41	27.50	27.64	441,486	-0.38(-1.37%)
Dec 29, 2023	28.13	28.47	27.56	28.03	483,483	-0.29(-1.01%)
Dec 28, 2023	28.07	28.48	27.81	28.31	250,123	+0.13(+0.45%)
Dec 27, 2023	28.34	28.43	28.11	28.18	245,049	-0.10(-0.35%)
Dec 26, 2023	28.10	28.58	27.78	28.28	258,810	+0.39(+1.41%)
Dec 22, 2023	28.10	28.29	27.67	27.89	303,621	+0.14(+0.50%)
Dec 21, 2023	27.99	28.68	27.40	27.75	710,586	+0.14(+0.50%)
Dec 20, 2023	28.73	29.11	27.60	27.61	856,662	-1.11(-3.87%)
Dec 19, 2023	28.42	29.04	28.23	28.73	433,495	+0.37(+1.32%)
Dec 18, 2023	29.05	29.13	28.33	28.35	632,221	-0.22(-0.76%)
Dec 15, 2023	28.92	29.03	28.23	28.57	2,349,817	-0.27(-0.92%)
Dec 14, 2023	28.07	29.52	27.95	28.83	1,270,047	+1.57(+5.74%)
Dec 13, 2023	25.63	27.28	25.31	27.27	766,979	+1.70(+6.66%)
Dec 12, 2023	25.74	25.80	25.50	25.57	372,805	-0.22(-0.83%)
Dec 11, 2023	25.60	25.93	25.47	25.78	366,693	+0.11(+0.42%)
Dec 08, 2023	25.48	25.92	24.89	25.67	493,114	+0.38(+1.51%)
Dec 07, 2023	24.77	25.29	24.63	25.29	558,190	+0.67(+2.70%)
Dec 06, 2023	24.66	25.59	24.60	24.63	559,097	+0.11(+0.44%)
Dec 05, 2023	24.65	24.79	24.19	24.52	450,842	-0.16(-0.63%)
Dec 04, 2023	24.10	24.94	24.06	24.68	398,184	+0.36(+1.49%)
Dec 01, 2023	22.71	24.38	22.57	24.31	516,166	+1.58(+6.93%)
Nov 30, 2023	22.87	23.00	22.59	22.74	505,274	-0.06(-0.26%)
Nov 29, 2023	22.73	23.29	22.67	22.80	462,888	+0.25(+1.13%)
Nov 28, 2023	22.42	22.58	22.03	22.54	301,702	+0.12(+0.52%)
Nov 27, 2023	22.35	22.47	22.12	22.43	229,209	-0.05(-0.22%)
Nov 24, 2023	22.53	22.98	22.16	22.47	84,683	-0.07(-0.30%)
Nov 22, 2023	22.68	22.79	22.41	22.54	187,851	+0.17(+0.74%)
Nov 21, 2023	22.99	23.04	22.37	22.38	186,577	-0.72(-3.13%)
Nov 20, 2023	23.08	23.18	22.87	23.10	204,552	-0.05(-0.21%)
Nov 17, 2023	23.40	23.61	20.77	23.15	409,815	+0.05(+0.21%)
Nov 16, 2023	23.52	23.76	22.85	23.10	401,870	-0.50(-2.11%)
Nov 15, 2023	23.22	23.93	23.01	23.60	566,502	+0.41(+1.77%)
Nov 14, 2023	22.04	23.46	21.90	23.19	664,708	+1.74(+8.12%)
Nov 13, 2023	20.86	21.49	20.80	21.45	287,874	+0.46(+2.19%)
Nov 10, 2023	21.05	21.10	20.73	20.99	251,436	+0.08(+0.37%)
Nov 09, 2023	21.62	21.62	20.77	20.91	310,220	-0.60(-2.78%)
Nov 08, 2023	21.91	22.14	21.37	21.51	205,169	-0.42(-1.92%)
Nov 07, 2023	22.09	22.21	21.67	21.93	246,197	-0.22(-0.97%)
Nov 06, 2023	22.49	22.49	22.04	22.14	380,247	-0.38(-1.69%)
Nov 03, 2023	22.01	22.84	21.47	22.52	912,477	+1.37(+6.48%)
Nov 02, 2023	20.30	21.25	20.30	21.15	398,461	+1.23(+6.19%)
Nov 01, 2023	19.72	19.93	19.50	19.92	481,761	+0.15(+0.74%)
Oct 31, 2023	19.54	19.81	19.47	19.77	477,529	+0.24(+1.25%)
Oct 30, 2023	19.77	19.77	19.51	19.53	416,542	-0.13(-0.65%)
Oct 27, 2023	19.98	19.98	19.44	19.66	547,575	-0.03(-0.15%)
Oct 26, 2023	19.27	19.90	19.25	19.69	400,719	+0.51(+2.65%)
Oct 25, 2023	19.00	19.29	18.63	19.18	623,150	+0.01(+0.05%)
Oct 24, 2023	19.56	19.63	19.00	19.17	512,979	-0.15(-0.76%)
Oct 23, 2023	19.50	20.20	19.28	19.31	1,000,970	-0.25(-1.30%)
Oct 20, 2023	19.95	19.95	19.38	19.57	726,527	-0.33(-1.67%)
Oct 19, 2023	20.21	20.58	19.86	19.90	413,624	-0.27(-1.36%)
Oct 18, 2023	20.66	21.38	20.16	20.18	329,558	-0.68(-3.28%)
Oct 17, 2023	20.35	21.16	20.13	20.86	461,667	+0.38(+1.86%)
Oct 16, 2023	20.43	20.71	20.37	20.48	497,714	+0.27(+1.36%)
Oct 13, 2023	21.04	21.33	20.19	20.20	341,524	-0.61(-2.91%)
Oct 12, 2023	21.37	21.37	20.55	20.81	380,750	-0.55(-2.57%)
Oct 11, 2023	21.39	21.83	21.26	21.36	276,255	-0.01(-0.05%)
Oct 10, 2023	21.47	21.70	21.33	21.37	276,878	+0.07(+0.32%)
Oct 09, 2023	20.89	21.49	20.89	21.30	257,916	+0.08(+0.37%)
Oct 06, 2023	20.84	21.48	20.61	21.22	371,582	+0.10(+0.46%)
Oct 05, 2023	20.74	21.14	20.56	21.12	744,695	+0.30(+1.46%)
Oct 04, 2023	20.78	20.88	20.44	20.82	363,402	+0.08(+0.38%)
Oct 03, 2023	20.93	21.01	20.45	20.74	420,456	-0.39(-1.85%)
Oct 02, 2023	21.40	21.47	20.93	21.13	531,591	-0.35(-1.64%)
Sep 29, 2023	21.46	21.72	21.30	21.49	441,044	+0.32(+1.53%)
Sep 28, 2023	21.09	21.46	20.94	21.16	500,584	+0.12(+0.56%)
Sep 27, 2023	21.34	21.41	20.98	21.05	337,188	-0.19(-0.88%)
Sep 26, 2023	21.41	21.82	21.20	21.23	408,955	-0.45(-2.08%)
Sep 25, 2023	21.30	21.75	21.54	21.68	348,367	+0.29(+1.37%)
Sep 22, 2023	21.19	21.42	21.06	21.39	467,810	+0.24(+1.16%)
Sep 21, 2023	21.48	21.52	21.13	21.14	386,747	-0.51(-2.35%)
Sep 20, 2023	22.01	22.22	21.64	21.65	283,422	-0.22(-0.98%)
Sep 19, 2023	21.94	22.40	21.55	21.87	334,699	-0.02(-0.09%)
Sep 18, 2023	22.33	22.33	21.84	21.89	440,771	-0.53(-2.36%)
Sep 15, 2023	22.26	22.52	22.03	22.42	2,289,916	+0.06(+0.26%)
Sep 14, 2023	22.20	22.43	22.10	22.36	521,270	+0.40(+1.83%)
Sep 13, 2023	22.13	22.32	21.54	21.96	444,667	-0.27(-1.22%)
Sep 12, 2023	22.13	22.39	21.76	22.23	433,611	+0.13(+0.57%)
Sep 11, 2023	22.40	22.54	21.84	22.10	545,356	-0.25(-1.13%)
Sep 08, 2023	22.40	22.57	21.96	22.35	328,221	+0.08(+0.35%)
Sep 07, 2023	22.44	22.66	22.16	22.28	416,842	-0.20(-0.91%)
Sep 06, 2023	22.98	23.22	22.35	22.48	375,272	-0.50(-2.20%)
Sep 05, 2023	23.39	23.39	22.94	22.98	498,752	-0.55(-2.35%)
Sep 01, 2023	23.08	23.78	22.45	23.54	525,328	+0.62(+2.71%)
Aug 31, 2023	22.63	23.02	22.53	22.92	554,409	+0.32(+1.42%)
Aug 30, 2023	22.71	22.98	22.11	22.60	301,292	-0.14(-0.60%)
Aug 29, 2023	22.56	22.99	21.99	22.73	356,312	+0.22(+0.99%)
Aug 28, 2023	22.52	22.78	22.35	22.51	404,882	+0.15(+0.65%)
Aug 25, 2023	22.46	22.55	21.96	22.36	343,690	-0.04(-0.17%)
Aug 24, 2023	22.22	22.78	22.22	22.40	467,380	+0.05(+0.22%)
Aug 23, 2023	21.74	22.50	21.64	22.35	484,614	+0.56(+2.58%)
Aug 22, 2023	22.29	22.37	21.68	21.79	516,007	-0.54(-2.43%)
Aug 21, 2023	22.31	22.63	21.87	22.33	490,795	+0.16(+0.74%)
Aug 18, 2023	22.19	22.61	21.99	22.17	489,808	-0.33(-1.47%)
Aug 17, 2023	22.24	22.61	22.18	22.50	508,284	+0.39(+1.76%)
Aug 16, 2023	21.65	22.24	21.52	22.11	656,460	+0.42(+1.92%)
Aug 15, 2023	21.90	22.09	21.66	21.69	492,094	-0.63(-2.83%)
Aug 14, 2023	22.58	22.58	22.02	22.32	443,522	-0.45(-1.96%)
Aug 11, 2023	22.57	22.88	22.57	22.77	439,760	+0.06(+0.26%)
Aug 10, 2023	22.80	23.08	22.55	22.71	557,133	+0.12(+0.52%)
Aug 09, 2023	22.98	22.99	22.49	22.60	601,625	-0.50(-2.18%)
Aug 08, 2023	22.82	23.15	22.52	23.10	598,493	-0.52(-2.22%)
Aug 07, 2023	23.25	23.66	23.17	23.63	386,939	+0.38(+1.63%)
Aug 04, 2023	22.84	23.33	22.84	23.25	599,997	+0.34(+1.48%)
Aug 03, 2023	23.00	23.13	22.68	22.91	803,923	-0.10(-0.42%)
Aug 02, 2023	23.19	23.51	22.97	23.00	811,648	-0.57(-2.43%)