Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	14.92	15.11	14.90	15.02	142,811	+0.14(+0.94%)
Sep 29, 2016	15.18	15.18	14.80	14.88	105,808	-0.29(-1.91%)
Sep 28, 2016	15.05	15.18	14.94	15.17	57,994	+0.15(+0.99%)
Sep 27, 2016	14.95	15.04	14.83	15.02	80,651	+0.05(+0.31%)
Sep 26, 2016	15.31	15.31	14.94	14.97	99,105	-0.35(-2.25%)
Sep 23, 2016	15.32	15.86	15.23	15.32	57,142	-0.07(-0.49%)
Sep 22, 2016	15.24	15.40	15.20	15.39	77,130	+0.18(+1.17%)
Sep 21, 2016	15.19	15.23	15.05	15.21	99,804	+0.07(+0.43%)
Sep 20, 2016	15.21	15.31	15.14	15.15	63,801	-0.01(-0.06%)
Sep 19, 2016	15.39	15.59	15.16	15.16	79,826	-0.10(-0.67%)
Sep 16, 2016	15.48	15.65	15.26	15.26	347,780	-0.19(-1.21%)
Sep 15, 2016	15.31	15.66	15.31	15.45	149,818	-0.03(-0.18%)
Sep 14, 2016	15.54	15.71	15.43	15.47	103,482	-0.09(-0.60%)
Sep 13, 2016	15.71	15.71	15.40	15.57	81,316	-0.22(-1.42%)
Sep 12, 2016	15.62	15.79	15.44	15.79	99,102	+0.19(+1.20%)
Sep 09, 2016	15.88	15.97	15.60	15.60	110,268	-0.35(-2.16%)
Sep 08, 2016	15.88	15.98	15.83	15.95	85,948	+0.05(+0.29%)
Sep 07, 2016	15.80	15.96	15.58	15.90	105,829	+0.04(+0.24%)
Sep 06, 2016	16.30	16.38	15.70	15.87	197,181	-0.66(-4.01%)
Sep 02, 2016	16.18	16.53	16.53	16.53	245,050	+0.47(+2.91%)
Sep 01, 2016	15.73	16.35	15.63	16.06	661,341	+0.71(+4.62%)
Aug 31, 2016	15.54	15.59	15.35	15.35	372,460	-0.25(-1.61%)
Aug 30, 2016	15.20	15.63	15.20	15.60	120,614	+0.43(+2.83%)
Aug 29, 2016	15.16	15.31	15.16	15.18	116,670	-0.06(-0.37%)
Aug 26, 2016	15.26	15.31	15.14	15.23	109,732	-0.04(-0.24%)
Aug 25, 2016	15.17	15.29	15.17	15.27	134,257	+0.10(+0.68%)
Aug 24, 2016	15.06	15.30	15.06	15.17	185,755	+0.07(+0.49%)
Aug 23, 2016	15.26	15.31	15.08	15.09	109,548	-0.07(-0.49%)
Aug 22, 2016	15.18	15.22	15.03	15.17	69,175	-0.03(-0.18%)
Aug 19, 2016	15.15	15.27	15.05	15.19	146,404	+0.01(+0.06%)
Aug 18, 2016	15.09	15.18	15.01	15.18	57,969	+0.07(+0.43%)
Aug 17, 2016	15.03	15.17	14.93	15.12	73,354	+0.06(+0.37%)
Aug 16, 2016	15.03	15.07	14.91	15.06	77,289	+0.00(+0.00%)
Aug 15, 2016	14.98	15.09	14.95	15.06	54,723	+0.07(+0.50%)
Aug 12, 2016	14.94	15.02	14.87	14.99	64,555	-0.01(-0.06%)
Aug 11, 2016	15.04	15.08	14.96	15.00	41,413	-0.05(-0.31%)
Aug 10, 2016	15.12	15.12	15.00	15.04	53,145	-0.09(-0.62%)
Aug 09, 2016	15.10	15.17	15.05	15.14	58,882	+0.04(+0.25%)
Aug 08, 2016	15.15	15.18	14.90	15.10	106,396	-0.09(-0.61%)
Aug 05, 2016	15.21	15.26	15.15	15.19	195,837	+0.10(+0.68%)
Aug 04, 2016	15.03	15.15	15.03	15.09	42,753	+0.01(+0.06%)
Aug 03, 2016	14.95	15.11	14.93	15.08	134,641	+0.20(+1.32%)
Aug 02, 2016	14.92	14.98	14.87	14.89	169,550	-0.06(-0.37%)
Aug 01, 2016	14.96	15.08	14.87	14.94	154,270	+0.04(+0.25%)
Jul 29, 2016	15.17	15.22	14.90	14.90	195,040	-0.25(-1.66%)
Jul 28, 2016	15.14	15.50	14.97	15.16	105,787	-0.26(-1.70%)
Jul 27, 2016	15.32	15.58	15.32	15.42	78,667	-0.05(-0.30%)
Jul 26, 2016	15.45	15.51	15.24	15.46	102,491	-0.02(-0.12%)
Jul 25, 2016	15.59	15.60	15.45	15.48	86,456	-0.15(-0.96%)
Jul 22, 2016	15.48	15.68	15.46	15.63	179,579	+0.25(+1.64%)
Jul 21, 2016	15.46	15.55	15.34	15.38	229,242	-0.11(-0.72%)
Jul 20, 2016	15.63	15.63	15.46	15.49	56,643	-0.06(-0.36%)
Jul 19, 2016	15.50	15.67	15.50	15.55	61,575	-0.02(-0.12%)
Jul 18, 2016	15.68	15.76	15.54	15.57	75,757	-0.09(-0.60%)
Jul 15, 2016	15.86	15.86	15.58	15.66	190,365	-0.05(-0.30%)
Jul 14, 2016	15.78	15.86	15.70	15.71	123,269	+0.07(+0.42%)
Jul 13, 2016	15.62	15.76	15.53	15.64	126,172	+0.03(+0.18%)
Jul 12, 2016	15.38	15.73	15.33	15.61	236,860	+0.30(+1.95%)
Jul 11, 2016	15.22	15.40	15.22	15.32	157,171	+0.08(+0.55%)
Jul 08, 2016	15.08	15.32	15.01	15.23	156,939	+0.22(+1.49%)
Jul 07, 2016	14.89	15.05	14.89	15.01	197,079	+0.21(+1.39%)
Jul 05, 2016	14.62	14.86	14.47	14.80	231,371	-0.20(-1.31%)