Skip to main content

Seacoast Banking Corp (NQ: SBCF )

22.41 -0.25 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 23.95 23.95 23.39 23.58 1,112,591 -0.41(-1.70%)
Jul 31, 2023 24.52 24.74 23.87 23.98 1,257,839 -0.54(-2.22%)
Jul 28, 2023 25.74 25.74 24.46 24.53 1,270,187 -1.36(-5.25%)
Jul 27, 2023 26.22 26.64 25.77 25.89 719,479 -0.33(-1.26%)
Jul 26, 2023 25.72 26.42 25.72 26.22 475,233 +1.06(+4.21%)
Jul 25, 2023 25.57 25.70 24.95 25.16 531,442 -0.43(-1.67%)
Jul 24, 2023 25.09 25.73 24.95 25.59 451,385 +0.41(+1.62%)
Jul 21, 2023 25.49 25.49 24.71 25.18 653,593 -0.06(-0.23%)
Jul 20, 2023 25.30 25.43 24.84 25.24 927,935 -0.14(-0.54%)
Jul 19, 2023 24.82 25.55 24.61 25.37 764,105 +0.83(+3.40%)
Jul 18, 2023 23.17 24.74 23.17 24.54 1,095,291 +1.37(+5.91%)
Jul 17, 2023 22.69 23.37 22.69 23.17 281,727 +0.48(+2.10%)
Jul 14, 2023 23.49 23.51 22.44 22.69 437,458 -0.60(-2.58%)
Jul 13, 2023 23.23 23.70 23.02 23.30 807,072 +0.34(+1.48%)
Jul 12, 2023 22.67 23.33 22.67 22.96 756,743 +0.82(+3.73%)
Jul 11, 2023 22.01 22.25 21.79 22.13 405,304 +0.25(+1.15%)
Jul 10, 2023 21.60 22.39 21.53 21.88 344,491 +0.13(+0.58%)
Jul 07, 2023 21.28 22.17 21.28 21.75 648,527 +0.51(+2.42%)
Jul 06, 2023 21.27 21.42 20.74 21.24 567,025 -0.39(-1.80%)
Jul 05, 2023 21.56 21.90 21.31 21.63 400,601 -0.18(-0.85%)
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.