Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	26.05	26.36	25.73	25.75	515,905	-0.20(-0.75%)
Apr 27, 2018	25.85	27.24	25.69	25.94	384,047	+0.13(+0.51%)
Apr 26, 2018	26.04	26.15	24.94	25.81	222,199	-0.14(-0.54%)
Apr 25, 2018	26.03	26.20	25.77	25.95	487,008	-0.10(-0.39%)
Apr 24, 2018	26.05	26.26	25.81	26.05	228,568	+0.21(+0.83%)
Apr 23, 2018	25.72	25.98	25.63	25.84	231,371	+0.11(+0.43%)
Apr 20, 2018	25.31	25.77	25.31	25.73	393,148	+0.33(+1.28%)
Apr 19, 2018	24.86	25.49	24.86	25.40	216,001	+0.42(+1.68%)
Apr 18, 2018	24.97	25.34	24.97	24.98	248,411	+0.03(+0.11%)
Apr 17, 2018	25.35	25.40	24.79	24.95	278,980	-0.22(-0.89%)
Apr 16, 2018	25.08	25.27	24.95	25.18	169,175	+0.20(+0.78%)
Apr 13, 2018	25.49	25.68	24.94	24.98	245,978	-0.30(-1.18%)
Apr 12, 2018	25.03	25.45	25.03	25.28	143,318	+0.34(+1.38%)
Apr 11, 2018	24.83	25.03	24.75	24.94	180,383	-0.05(-0.19%)
Apr 10, 2018	24.79	25.08	24.49	24.98	144,034	+0.48(+1.98%)
Apr 09, 2018	24.76	25.14	24.48	24.50	315,856	-0.17(-0.68%)
Apr 06, 2018				24.67	287,171	-0.68(-2.68%)
Apr 05, 2018	25.16	25.72	24.96	25.35	304,000	+0.34(+1.34%)
Apr 04, 2018	24.21	25.09	24.21	25.01	449,060	+0.42(+1.71%)
Apr 03, 2018	24.32	24.67	24.29	24.59	180,462	+0.40(+1.66%)
Apr 02, 2018	24.65	24.72	23.86	24.19	335,077	-0.48(-1.93%)
Mar 29, 2018		24.67	24.67	24.67	0	-0.06(-0.23%)
Mar 28, 2018	24.39	24.88	23.98	24.72	339,512	+0.33(+1.34%)
Mar 27, 2018	25.04	25.04	24.16	24.40	267,865	-0.50(-2.02%)
Mar 26, 2018	24.66	24.96	24.36	24.90	272,404	+0.69(+2.85%)
Mar 23, 2018	25.07	25.20	24.19	24.21	368,846	-0.85(-3.38%)
Mar 22, 2018	25.51	25.67	25.02	25.06	297,686	-0.72(-2.78%)
Mar 21, 2018	25.82	26.02	25.54	25.77	186,883	+0.07(+0.25%)
Mar 20, 2018	26.26	26.26	25.66	25.71	289,621	-0.45(-1.71%)
Mar 19, 2018	26.07	26.23	25.69	26.16	411,850	+0.02(+0.07%)
Mar 16, 2018	25.99	26.36	25.86	26.14	1,385,929	+0.16(+0.61%)
Mar 15, 2018	25.77	26.00	25.47	25.98	322,975	+0.34(+1.35%)
Mar 14, 2018	26.04	26.09	25.45	25.64	351,511	-0.19(-0.72%)
Mar 13, 2018	26.08	26.08	25.76	25.82	250,810	-0.08(-0.32%)
Mar 12, 2018	26.47	26.50	25.88	25.91	400,790	-0.54(-2.04%)
Mar 09, 2018	26.05	26.47	25.83	26.45	482,921	+0.66(+2.57%)
Mar 08, 2018	25.78	25.85	25.50	25.78	600,673	-0.02(-0.07%)
Mar 07, 2018	25.51	25.84	25.45	25.80	491,442	+0.05(+0.18%)
Mar 06, 2018	25.32	25.77	25.06	25.76	426,972	+0.43(+1.69%)
Mar 05, 2018	24.72	25.40	24.48	25.33	365,163	+0.51(+2.07%)
Mar 02, 2018	24.16	24.87	24.03	24.82	296,000	+0.48(+1.95%)
Mar 01, 2018	24.42	24.72	23.33	24.34	378,379	-0.09(-0.38%)
Feb 28, 2018	25.01	25.28	24.42	24.43	504,164	-0.50(-2.02%)
Feb 27, 2018	25.41	25.78	24.94	24.94	476,430	-0.40(-1.58%)
Feb 26, 2018	25.46	25.57	24.97	25.34	453,093	-0.07(-0.26%)
Feb 23, 2018	25.41	25.50	24.95	25.40	526,333	+0.01(+0.04%)
Feb 22, 2018			25.25	25.39	1,046,073	-0.20(-0.76%)
Feb 21, 2018	25.36	25.79	25.22	25.59	881,252	+0.21(+0.84%)
Feb 20, 2018	25.16	25.79	25.01	25.37	8,627,823	-0.04(-0.15%)
Feb 16, 2018		25.41	25.41	25.41	0	+0.21(+0.85%)
Feb 15, 2018	25.07	25.47	24.89	25.20	2,198,990	+1.62(+6.88%)
Feb 14, 2018	22.84	23.59	22.84	23.58	176,194	+0.60(+2.59%)
Feb 13, 2018	22.77	23.07	22.74	22.98	136,419	+0.11(+0.49%)
Feb 12, 2018	23.04	23.29	22.65	22.87	149,108	-0.07(-0.28%)
Feb 09, 2018	22.89	23.08	22.33	22.93	219,683	+0.34(+1.53%)
Feb 08, 2018	23.44	23.93	22.58	22.59	208,516	-0.75(-3.23%)
Feb 07, 2018	23.67	23.67	23.67	23.34	254,194	+0.05(+0.20%)
Feb 06, 2018	22.41	23.33	22.41	23.30	418,386	+0.00(+0.00%)
Feb 05, 2018	23.51	24.01	23.05	23.30	213,063	-0.47(-1.96%)
Feb 02, 2018	24.20	24.41	23.68	23.76	284,403	-0.43(-1.77%)