Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.58	25.81	25.40	25.68	318,559	-0.05(-0.18%)
Jan 30, 2019	25.66	25.89	25.36	25.73	263,974	+0.07(+0.25%)
Jan 29, 2019	25.84	25.99	25.66	25.67	169,176	-0.19(-0.72%)
Jan 28, 2019	25.76	26.33	25.56	25.85	278,083	-0.50(-1.91%)
Jan 25, 2019	26.37	26.53	25.06	26.36	682,968	+0.08(+0.32%)
Jan 24, 2019	26.25	26.62	26.03	26.27	341,287	-0.05(-0.18%)
Jan 23, 2019	26.57	27.07	26.22	26.32	331,585	-0.21(-0.77%)
Jan 22, 2019	26.69	27.05	26.44	26.52	367,429	-0.31(-1.15%)
Jan 18, 2019	26.47	26.87	26.33	26.83	421,846	+0.41(+1.55%)
Jan 17, 2019	26.11	26.66	26.11	26.42	420,370	+0.14(+0.53%)
Jan 16, 2019	25.79	26.30	25.74	26.28	189,975	+0.66(+2.59%)
Jan 15, 2019	25.40	25.65	25.07	25.62	188,643	+0.20(+0.77%)
Jan 14, 2019	25.23	25.89	25.23	25.42	246,970	+0.00(+0.00%)
Jan 11, 2019	25.09	25.44	25.09	25.42	275,587	+0.18(+0.70%)
Jan 10, 2019	25.39	25.54	25.01	25.25	251,031	-0.38(-1.49%)
Jan 09, 2019	25.34	25.74	25.19	25.63	257,273	+0.28(+1.10%)
Jan 08, 2019	25.81	25.95	25.18	25.35	425,849	-0.21(-0.84%)
Jan 07, 2019	25.39	25.70	24.91	25.56	282,528	+0.16(+0.62%)
Jan 04, 2019	24.78	25.53	24.00	25.40	389,915	+0.80(+3.26%)
Jan 03, 2019	24.44	25.06	24.41	24.60	323,161	+0.06(+0.23%)
Jan 02, 2019	23.54	24.57	22.82	24.55	378,805	+0.26(+1.08%)
Dec 31, 2018	24.02	24.29	23.67	24.28	329,805	+0.48(+2.00%)
Dec 28, 2018	23.49	24.05	23.35	23.81	401,595	+0.44(+1.88%)
Dec 27, 2018	22.80	23.46	22.60	23.37	220,491	+0.16(+0.68%)
Dec 26, 2018	22.40	23.24	22.31	23.21	366,167	+0.73(+3.24%)
Dec 24, 2018	22.47	23.01	22.43	22.48	165,438	-0.20(-0.86%)
Dec 21, 2018	22.73	23.21	22.44	22.68	880,123	-0.05(-0.21%)
Dec 20, 2018	22.69	23.07	22.59	22.73	433,865	-0.13(-0.57%)
Dec 19, 2018	23.84	24.22	22.69	22.86	469,496	-0.96(-4.04%)
Dec 18, 2018	24.72	24.84	23.78	23.82	370,097	-0.73(-2.97%)
Dec 17, 2018	24.56	25.25	24.32	24.55	341,062	-0.07(-0.30%)
Dec 14, 2018	24.57	25.06	24.50	24.62	375,879	-0.21(-0.83%)
Dec 13, 2018	25.54	25.70	24.83	24.83	276,739	-0.70(-2.74%)
Dec 12, 2018	25.10	25.86	24.39	25.53	270,260	+0.73(+2.94%)
Dec 11, 2018	25.26	25.54	24.67	24.80	271,015	-0.09(-0.37%)
Dec 10, 2018	25.62	26.13	24.77	24.89	531,105	-0.73(-2.84%)
Dec 07, 2018	25.67	26.26	25.34	25.62	316,947	-0.05(-0.18%)
Dec 06, 2018	25.10	25.69	24.93	25.67	441,583	+0.13(+0.51%)
Dec 04, 2018	27.20	27.20	25.46	25.53	879,801	-1.81(-6.62%)
Dec 03, 2018	27.30	27.35	26.69	27.35	582,176	+0.28(+1.03%)
Nov 30, 2018	26.78	27.09	26.65	27.07	554,925	+0.16(+0.59%)
Nov 29, 2018	26.92	26.93	26.29	26.91	407,003	-0.13(-0.48%)
Nov 28, 2018	25.97	27.09	25.97	27.04	600,627	+1.12(+4.32%)
Nov 27, 2018	25.43	25.96	25.31	25.92	470,518	+0.42(+1.65%)
Nov 26, 2018	25.14	25.50	24.94	25.50	382,335	+0.59(+2.36%)
Nov 23, 2018	24.60	25.04	24.45	24.91	85,397	+0.29(+1.18%)
Nov 21, 2018		24.62	24.62	24.62	0	+0.13(+0.53%)
Nov 20, 2018	24.61	25.04	24.29	24.49	176,252	-0.37(-1.50%)
Nov 19, 2018	24.99	25.20	24.67	24.86	172,551	-0.13(-0.52%)
Nov 16, 2018	24.46	25.10	24.46	24.99	522,137	+0.18(+0.71%)
Nov 15, 2018	23.87	24.85	23.64	24.82	312,714	+1.30(+5.52%)
Nov 14, 2018	24.50	24.60	23.42	23.52	266,697	-0.88(-3.60%)
Nov 13, 2018	24.47	24.88	24.38	24.40	590,465	+0.07(+0.27%)
Nov 12, 2018	24.59	24.73	24.29	24.33	121,828	-0.25(-1.03%)
Nov 09, 2018	25.00	25.00	24.26	24.58	198,868	-0.49(-1.97%)
Nov 08, 2018	24.63	25.11	24.53	25.08	149,674	+0.32(+1.28%)
Nov 07, 2018	24.65	24.95	24.27	24.76	222,202	+0.18(+0.72%)
Nov 06, 2018	24.52	24.89	24.40	24.58	248,541	+0.01(+0.04%)
Nov 05, 2018	24.56	24.98	23.95	24.57	339,557	+0.02(+0.08%)
Nov 02, 2018	25.18	25.45	24.43	24.55	1,136,424	-0.36(-1.46%)