Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	22.86	23.09	22.54	22.55	510,301	-0.23(-1.02%)
Apr 27, 2017	23.44	23.44	22.57	22.78	271,696	-0.51(-2.20%)
Apr 26, 2017	23.53	23.84	23.12	23.30	628,040	-0.21(-0.91%)
Apr 25, 2017	23.86	24.12	23.47	23.51	367,158	-0.09(-0.39%)
Apr 24, 2017	23.27	23.74	23.21	23.60	454,002	+0.59(+2.55%)
Apr 21, 2017	22.80	23.08	22.50	23.02	555,453	+0.15(+0.65%)
Apr 20, 2017	22.35	23.01	22.26	22.87	287,060	+0.65(+2.94%)
Apr 19, 2017	22.09	22.27	22.04	22.22	281,436	+0.29(+1.32%)
Apr 18, 2017	21.79	21.96	21.53	21.93	174,624	+0.05(+0.21%)
Apr 17, 2017	21.48	21.90	21.39	21.88	207,704	+0.43(+2.00%)
Apr 13, 2017	21.81	21.84	21.45	21.45	303,139	-0.45(-2.04%)
Apr 12, 2017	22.24	22.27	21.89	21.90	243,913	-0.42(-1.88%)
Apr 11, 2017	22.35	22.57	22.11	22.32	232,075	-0.04(-0.17%)
Apr 10, 2017	22.46	22.56	22.20	22.35	288,030	+0.05(+0.21%)
Apr 07, 2017	22.37	22.46	22.17	22.31	457,847	-0.18(-0.79%)
Apr 06, 2017	21.90	22.49	21.45	22.49	407,312	+0.64(+2.94%)
Apr 05, 2017	22.30	22.35	21.82	21.84	429,321	-0.31(-1.39%)
Apr 04, 2017	22.20	22.32	21.94	22.15	264,479	-0.13(-0.59%)
Apr 03, 2017	22.36	22.40	21.90	22.28	310,074	-0.07(-0.29%)
Mar 31, 2017	22.57	22.72	22.32	22.35	475,675	-0.25(-1.11%)
Mar 30, 2017	21.90	22.64	21.90	22.60	289,214	+0.68(+3.10%)
Mar 29, 2017	22.08	22.22	21.81	21.92	284,491	-0.16(-0.72%)
Mar 28, 2017	21.63	22.09	21.45	22.08	272,762	+0.40(+1.85%)
Mar 27, 2017	20.97	21.72	20.85	21.67	341,873	+0.32(+1.48%)
Mar 24, 2017	21.28	21.40	21.06	21.36	278,845	+0.23(+1.10%)
Mar 23, 2017	20.73	21.41	20.69	21.12	332,187	+0.34(+1.66%)
Mar 22, 2017	20.63	20.82	20.40	20.78	488,948	-0.03(-0.13%)
Mar 21, 2017	21.95	22.10	20.72	20.81	710,790	-1.09(-4.98%)
Mar 20, 2017	21.90	21.96	21.72	21.90	326,010	-0.07(-0.30%)
Mar 17, 2017	21.90	22.14	21.73	21.96	1,445,640	+0.01(+0.04%)
Mar 16, 2017	21.91	22.15	21.84	21.95	250,103	+0.10(+0.47%)
Mar 15, 2017	21.90	22.13	21.74	21.85	341,045	-0.14(-0.64%)
Mar 14, 2017	21.93	22.05	21.82	21.99	210,817	-0.04(-0.17%)
Mar 13, 2017	22.13	22.31	21.99	22.03	200,666	-0.13(-0.59%)
Mar 10, 2017	22.21	22.30	21.86	22.16	332,018	+0.02(+0.08%)
Mar 09, 2017	21.90	22.23	21.87	22.14	360,548	+0.24(+1.11%)
Mar 08, 2017	22.18	22.35	21.89	21.90	432,218	-0.19(-0.84%)
Mar 07, 2017	22.08	22.30	21.97	22.08	230,406	-0.03(-0.13%)
Mar 06, 2017	22.22	22.22	21.92	22.11	218,376	-0.18(-0.79%)
Mar 03, 2017	22.13	22.36	22.13	22.29	221,684	+0.15(+0.67%)
Mar 02, 2017	22.39	22.51	22.03	22.14	358,127	-0.22(-1.00%)
Mar 01, 2017	22.12	22.38	21.92	22.36	463,231	+0.72(+3.32%)
Feb 28, 2017	21.90	22.06	21.48	21.65	1,001,375	-0.35(-1.61%)
Feb 27, 2017	22.23	22.37	21.93	22.00	785,046	-0.13(-0.59%)
Feb 24, 2017	22.43	22.63	22.09	22.13	767,000	-0.44(-1.94%)
Feb 23, 2017	22.66	22.70	22.09	22.57	678,301	+0.07(+0.33%)
Feb 22, 2017	22.76	22.78	22.41	22.49	760,831	-0.29(-1.27%)
Feb 21, 2017	22.27	22.85	22.20	22.78	783,502	+0.70(+3.16%)
Feb 17, 2017		22.08	22.08	22.08	0	-0.49(-2.19%)
Feb 16, 2017	22.55	22.88	22.26	22.58	568,472	+0.03(+0.12%)
Feb 15, 2017	21.64	22.57	21.47	22.55	3,204,820	+0.21(+0.96%)
Feb 14, 2017	22.58	22.58	22.08	22.34	348,796	-0.20(-0.87%)
Feb 13, 2017	21.99	23.42	21.99	22.53	816,282	+1.09(+5.08%)
Feb 10, 2017	21.33	21.52	21.21	21.44	251,236	+0.11(+0.52%)
Feb 09, 2017	21.11	21.34	20.89	21.33	142,317	+0.36(+1.73%)
Feb 08, 2017	20.99	21.42	20.70	20.97	206,336	-0.14(-0.66%)
Feb 07, 2017	21.12	21.32	20.98	21.11	150,851	+0.00(+0.00%)
Feb 06, 2017	21.03	21.27	20.99	21.11	172,987	+0.07(+0.31%)
Feb 03, 2017	20.79	21.08	20.69	21.04	273,427	+0.47(+2.26%)
Feb 02, 2017	20.92	21.05	20.38	20.58	336,695	+0.17(+0.82%)