Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.63	15.20	14.56	15.11	130,103	+0.06(+0.37%)
Apr 28, 2016	15.16	15.31	15.00	15.06	72,009	-0.22(-1.46%)
Apr 27, 2016	15.33	15.38	15.10	15.28	86,033	-0.03(-0.18%)
Apr 26, 2016	15.17	15.48	15.01	15.31	88,593	+0.16(+1.05%)
Apr 25, 2016	15.33	15.33	14.91	15.15	138,527	-0.26(-1.69%)
Apr 22, 2016	15.25	15.69	15.14	15.41	158,336	+0.12(+0.79%)
Apr 21, 2016	15.38	15.38	15.07	15.29	107,555	-0.04(-0.24%)
Apr 20, 2016	15.19	15.43	15.12	15.33	99,784	-0.02(-0.12%)
Apr 19, 2016	15.16	15.47	15.15	15.35	101,444	+0.23(+1.54%)
Apr 18, 2016	14.94	15.16	14.85	15.11	94,661	+0.16(+1.06%)
Apr 15, 2016	14.95	15.11	14.77	14.96	145,185	-0.03(-0.19%)
Apr 14, 2016	14.78	15.05	14.74	14.98	143,450	+0.18(+1.20%)
Apr 13, 2016	14.91	15.13	14.67	14.81	215,801	-0.07(-0.44%)
Apr 12, 2016	14.83	15.01	14.57	14.87	75,785	+0.00(+0.00%)
Apr 11, 2016	14.87	15.01	14.71	14.87	82,238	-0.01(-0.06%)
Apr 08, 2016	14.96	14.99	14.79	14.88	56,770	+0.07(+0.50%)
Apr 07, 2016	15.02	15.02	14.75	14.81	67,192	-0.25(-1.67%)
Apr 06, 2016	14.69	15.07	14.58	15.06	70,941	+0.36(+2.47%)
Apr 05, 2016	14.79	14.88	14.69	14.70	51,982	-0.30(-1.99%)
Apr 04, 2016	14.88	15.07	14.84	14.99	38,767	+0.09(+0.63%)
Apr 01, 2016	14.66	14.96	14.61	14.90	75,748	+0.19(+1.27%)
Mar 31, 2016	14.92	15.09	14.71	14.71	66,958	-0.20(-1.31%)
Mar 30, 2016	14.96	15.06	14.86	14.91	61,646	+0.01(+0.06%)
Mar 29, 2016	14.90	15.11	14.81	14.90	170,739	+0.29(+1.98%)
Mar 28, 2016	14.70	14.86	14.56	14.61	30,456	-0.01(-0.06%)
Mar 24, 2016	14.58	14.62	14.62	14.62	98,621	-0.08(-0.57%)
Mar 23, 2016	14.81	14.81	14.65	14.70	57,423	-0.11(-0.75%)
Mar 22, 2016	14.26	14.99	14.26	14.82	157,578	+0.53(+3.72%)
Mar 21, 2016	14.42	14.54	14.23	14.29	39,803	-0.20(-1.35%)
Mar 18, 2016	14.51	14.60	14.34	14.48	122,471	+0.09(+0.65%)
Mar 17, 2016	14.09	14.44	14.00	14.39	34,520	+0.26(+1.85%)
Mar 16, 2016	14.18	14.28	13.98	14.13	54,629	+0.06(+0.40%)
Mar 15, 2016	14.21	14.21	13.62	14.07	49,940	-0.19(-1.31%)
Mar 14, 2016	14.39	14.42	14.15	14.26	34,013	-0.16(-1.10%)
Mar 11, 2016	14.21	14.42	14.20	14.42	43,236	+0.25(+1.78%)
Mar 10, 2016	14.10	14.27	13.74	14.16	35,277	+0.09(+0.66%)
Mar 09, 2016	14.17	14.21	13.96	14.07	35,938	-0.06(-0.40%)
Mar 08, 2016	14.27	14.30	14.09	14.13	52,034	-0.23(-1.62%)
Mar 07, 2016	14.29	14.44	14.25	14.36	48,992	+0.03(+0.19%)
Mar 04, 2016	14.44	14.44	14.24	14.33	37,000	-0.09(-0.65%)
Mar 03, 2016	14.33	14.42	14.22	14.42	56,801	+0.22(+1.57%)
Mar 02, 2016	14.11	14.23	14.05	14.20	44,363	+0.05(+0.33%)
Mar 01, 2016	13.90	14.22	13.88	14.15	116,530	+0.34(+2.50%)
Feb 29, 2016	13.68	13.91	13.62	13.81	89,635	+0.13(+0.95%)
Feb 26, 2016	13.63	13.84	13.60	13.68	50,449	+0.10(+0.75%)
Feb 25, 2016	13.38	13.60	13.37	13.58	63,526	+0.21(+1.53%)
Feb 24, 2016	13.04	13.47	13.01	13.37	65,953	+0.19(+1.41%)
Feb 23, 2016	13.47	13.64	13.18	13.19	63,394	-0.37(-2.75%)
Feb 22, 2016	13.62	13.76	13.51	13.56	74,041	+0.02(+0.14%)
Feb 19, 2016	13.62	14.20	13.53	13.54	67,445	-0.11(-0.82%)
Feb 18, 2016	13.93	13.93	13.46	13.65	72,171	-0.20(-1.41%)
Feb 17, 2016	13.79	13.90	13.63	13.85	98,806	+0.16(+1.16%)
Feb 16, 2016	13.50	13.77	13.34	13.69	84,319	+0.34(+2.58%)
Feb 12, 2016	13.00	13.34	13.34	13.34	120,406	+0.41(+3.17%)
Feb 11, 2016	13.13	13.24	12.86	12.93	136,867	-0.47(-3.48%)
Feb 10, 2016	13.61	13.84	13.38	13.40	50,506	-0.10(-0.76%)
Feb 09, 2016	13.40	13.62	13.40	13.50	87,018	-0.09(-0.69%)
Feb 08, 2016	13.23	13.62	13.23	13.60	102,844	+0.32(+2.39%)
Feb 05, 2016	13.51	13.58	13.19	13.28	108,460	-0.24(-1.79%)
Feb 04, 2016	13.39	13.76	13.32	13.52	79,663	+0.11(+0.83%)
Feb 03, 2016	13.65	13.65	13.27	13.41	102,434	-0.17(-1.24%)
Feb 02, 2016	13.74	13.84	13.55	13.58	92,927	-0.22(-1.62%)