Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.06	31.91	30.66	30.80	331,294	-0.69(-2.20%)
Apr 28, 2022	31.63	31.88	30.90	31.50	193,144	+0.18(+0.57%)
Apr 27, 2022	31.27	31.60	30.84	31.32	300,239	+0.02(+0.06%)
Apr 26, 2022	31.62	31.97	31.18	31.30	284,466	-0.82(-2.57%)
Apr 25, 2022	31.88	32.51	31.23	32.12	374,804	-0.11(-0.35%)
Apr 22, 2022	32.79	32.96	32.15	32.24	251,079	-0.82(-2.49%)
Apr 21, 2022	33.52	33.94	32.97	33.06	314,115	-0.31(-0.94%)
Apr 20, 2022	33.02	33.77	32.70	33.37	273,837	+0.82(+2.50%)
Apr 19, 2022	31.42	32.60	31.42	32.56	351,468	+1.32(+4.22%)
Apr 18, 2022	31.41	31.49	30.80	31.24	214,255	+0.09(+0.27%)
Apr 14, 2022	31.65	32.19	31.05	31.15	222,864	-0.49(-1.56%)
Apr 13, 2022	31.01	31.70	31.01	31.65	169,290	+0.34(+1.09%)
Apr 12, 2022	31.84	32.32	31.16	31.31	314,586	-0.58(-1.81%)
Apr 11, 2022	31.54	32.37	31.54	31.88	289,373	+0.29(+0.93%)
Apr 08, 2022	31.75	34.08	31.04	31.59	285,632	-0.12(-0.39%)
Apr 07, 2022	32.79	32.79	31.56	31.71	408,103	-0.79(-2.42%)
Apr 06, 2022	32.50	32.91	32.41	32.50	527,272	-0.07(-0.20%)
Apr 05, 2022	32.58	32.97	32.46	32.57	337,096	-0.14(-0.43%)
Apr 04, 2022	32.34	32.92	31.76	32.71	284,207	+0.16(+0.50%)
Apr 01, 2022	32.92	33.79	32.42	32.55	716,205	-0.64(-1.94%)
Mar 31, 2022	33.79	34.16	33.16	33.19	549,260	-0.73(-2.15%)
Mar 30, 2022	34.43	34.93	33.77	33.92	669,241	-0.26(-0.75%)
Mar 29, 2022	33.87	34.58	33.74	34.18	360,294	+0.55(+1.63%)
Mar 28, 2022	33.65	34.17	33.23	33.63	223,374	-0.49(-1.44%)
Mar 25, 2022	33.23	34.15	33.15	34.12	197,076	+0.92(+2.77%)
Mar 24, 2022	32.83	33.33	32.49	33.20	221,099	+0.53(+1.62%)
Mar 23, 2022	33.70	33.74	32.61	32.67	343,853	-1.25(-3.69%)
Mar 22, 2022	34.72	34.72	33.71	33.92	200,731	+0.24(+0.70%)
Mar 21, 2022	34.08	34.29	33.37	33.69	318,233	-0.27(-0.78%)
Mar 18, 2022	33.97	34.33	33.38	33.95	1,777,277	-0.09(-0.28%)
Mar 17, 2022	34.54	34.54	33.83	34.05	363,470	-0.65(-1.88%)
Mar 16, 2022	33.88	34.77	33.22	34.70	418,540	+1.32(+3.95%)
Mar 15, 2022	34.01	34.35	33.02	33.38	684,984	-0.48(-1.43%)
Mar 14, 2022	33.67	34.28	33.33	33.87	765,829	+0.87(+2.64%)
Mar 11, 2022	33.02	33.64	32.98	32.99	406,618	+0.25(+0.75%)
Mar 10, 2022	31.28	32.77	31.28	32.75	462,261	+1.10(+3.49%)
Mar 09, 2022	31.53	32.04	31.19	31.64	669,036	+1.02(+3.33%)
Mar 08, 2022	31.25	31.63	30.60	30.62	515,848	-0.13(-0.43%)
Mar 07, 2022	31.59	31.95	30.73	30.76	390,121	-1.11(-3.50%)
Mar 04, 2022	33.32	33.32	31.52	31.87	398,033	-2.09(-6.15%)
Mar 03, 2022	34.08	34.35	33.59	33.96	567,331	-0.07(-0.19%)
Mar 02, 2022	32.80	34.18	32.80	34.02	382,695	+1.35(+4.13%)
Mar 01, 2022	34.33	34.43	32.09	32.67	697,108	-1.94(-5.59%)
Feb 28, 2022	34.32	34.75	34.16	34.61	608,029	-0.14(-0.41%)
Feb 25, 2022	33.86	35.09	34.17	34.75	595,509	+1.22(+3.63%)
Feb 24, 2022	33.37	33.65	32.68	33.53	306,048	-0.87(-2.53%)
Feb 23, 2022	35.22	35.52	34.15	34.40	261,352	-0.66(-1.89%)
Feb 22, 2022	35.14	35.46	34.81	35.06	245,459	-0.08(-0.22%)
Feb 18, 2022				35.14	0	+0.42(+1.20%)
Feb 17, 2022	35.48	35.51	34.57	34.72	186,027	-1.08(-3.01%)
Feb 16, 2022	35.52	35.94	34.97	35.80	171,774	+0.22(+0.61%)
Feb 15, 2022	35.27	35.84	35.09	35.58	343,268	+0.63(+1.81%)
Feb 14, 2022	35.10	35.31	34.63	34.95	326,728	+0.03(+0.08%)
Feb 11, 2022	35.09	35.89	34.65	34.92	392,301	-0.25(-0.72%)
Feb 10, 2022	35.33	35.77	35.01	35.17	302,392	-0.16(-0.45%)
Feb 09, 2022	35.59	35.85	34.92	35.34	393,536	-0.37(-1.03%)
Feb 08, 2022	35.10	35.89	34.47	35.70	613,506	+1.48(+4.33%)
Feb 07, 2022	33.91	34.42	33.45	34.22	236,141	+0.36(+1.06%)
Feb 04, 2022	33.81	34.15	33.48	33.86	351,266	+0.08(+0.22%)
Feb 03, 2022	34.24		33.64	33.79	338,647	-0.45(-1.32%)
Feb 02, 2022	34.49	34.64	34.01	34.24	345,744	-0.29(-0.85%)