Seacoast Banking Corp (NQ: SBCF )

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%)