Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	14.81	14.99	14.79	14.90	143,949	+0.14(+0.94%)
Sep 29, 2016	15.06	15.06	14.68	14.76	106,651	-0.29(-1.91%)
Sep 28, 2016	14.93	15.06	14.82	15.05	58,456	+0.15(+0.99%)
Sep 27, 2016	14.83	14.93	14.71	14.90	81,293	+0.05(+0.31%)
Sep 26, 2016	15.18	15.18	14.82	14.85	99,894	-0.34(-2.25%)
Sep 23, 2016	15.19	15.73	15.11	15.19	57,597	-0.07(-0.49%)
Sep 22, 2016	15.12	15.28	15.08	15.27	77,744	+0.18(+1.17%)
Sep 21, 2016	15.07	15.11	14.93	15.09	100,598	+0.06(+0.43%)
Sep 20, 2016	15.09	15.19	15.02	15.03	64,310	-0.01(-0.06%)
Sep 19, 2016	15.27	15.46	15.04	15.04	80,461	-0.10(-0.67%)
Sep 16, 2016	15.36	15.53	15.14	15.14	350,550	-0.19(-1.21%)
Sep 15, 2016	15.18	15.54	15.18	15.32	151,011	-0.03(-0.18%)
Sep 14, 2016	15.42	15.59	15.31	15.35	104,306	-0.09(-0.60%)
Sep 13, 2016	15.59	15.59	15.28	15.44	81,964	-0.22(-1.42%)
Sep 12, 2016	15.50	15.67	15.31	15.67	99,891	+0.19(+1.20%)
Sep 09, 2016	15.75	15.84	15.48	15.48	111,146	-0.34(-2.17%)
Sep 08, 2016	15.75	15.85	15.70	15.82	86,633	+0.05(+0.29%)
Sep 07, 2016	15.68	15.83	15.46	15.78	106,671	+0.04(+0.24%)
Sep 06, 2016	16.17	16.25	15.57	15.74	198,751	-0.66(-4.01%)
Sep 02, 2016	16.06	16.40	16.40	16.40	247,001	+0.46(+2.91%)