Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	28.41	28.76	28.40	28.49	176,317	+0.00(+0.00%)
Dec 30, 2019	28.37	28.64	28.21	28.49	156,685	+0.25(+0.89%)
Dec 27, 2019	28.72	28.72	28.23	28.23	172,883	-0.33(-1.14%)
Dec 26, 2019	28.44	28.58	28.38	28.56	89,864	+0.12(+0.43%)
Dec 24, 2019	28.51	28.75	28.33	28.44	54,515	-0.03(-0.10%)
Dec 23, 2019	29.03	29.28	28.40	28.47	182,309	-0.44(-1.52%)
Dec 20, 2019	28.85	28.94	28.65	28.91	1,198,162	+0.19(+0.65%)
Dec 19, 2019	28.84	28.84	28.59	28.72	164,219	-0.04(-0.13%)
Dec 18, 2019	28.89	28.89	28.71	28.76	192,290	-0.07(-0.26%)
Dec 17, 2019	28.62	28.87	28.52	28.83	155,859	+0.15(+0.52%)
Dec 16, 2019	28.62	28.88	28.52	28.68	183,367	+0.38(+1.35%)
Dec 13, 2019	28.15	28.48	28.05	28.30	257,017	+0.15(+0.53%)
Dec 12, 2019	27.54	28.28	27.54	28.15	280,589	+0.66(+2.41%)
Dec 11, 2019	27.49	27.63	27.29	27.49	207,417	+0.04(+0.14%)
Dec 10, 2019	27.44	27.69	27.23	27.45	216,578	-0.17(-0.62%)
Dec 09, 2019	27.81	27.92	27.56	27.62	220,248	-0.26(-0.92%)
Dec 06, 2019	27.96	28.33	27.75	27.88	286,743	+0.16(+0.57%)
Dec 05, 2019	27.71	27.78	27.53	27.72	215,146	+0.20(+0.71%)
Dec 04, 2019	27.44	27.82	27.44	27.53	225,256	+0.28(+1.03%)
Dec 03, 2019	27.13	27.28	26.92	27.25	156,104	-0.21(-0.78%)
Dec 02, 2019	27.86	27.96	27.39	27.46	190,735	-0.26(-0.94%)
Nov 29, 2019	27.64	27.87	27.41	27.72	88,534	+0.00(+0.00%)
Nov 27, 2019	27.85	27.96	27.69	27.72	129,313	-0.03(-0.10%)
Nov 26, 2019	27.78	27.96	27.44	27.75	211,077	-0.07(-0.23%)
Nov 25, 2019	27.45	27.97	27.32	27.82	301,070	+0.47(+1.70%)
Nov 22, 2019	27.55	27.55	27.15	27.35	197,565	+0.05(+0.17%)
Nov 21, 2019	27.61	27.61	27.09	27.30	210,201	-0.12(-0.44%)
Nov 20, 2019	27.78	27.87	27.32	27.42	272,317	-0.41(-1.47%)
Nov 19, 2019	27.58	27.92	27.44	27.83	230,442	+0.32(+1.15%)
Nov 18, 2019	27.10	27.55	26.83	27.52	243,582	+0.25(+0.92%)
Nov 15, 2019	27.49	27.70	27.23	27.27	365,833	-0.04(-0.14%)
Nov 14, 2019	27.28	27.43	27.08	27.30	178,992	+0.03(+0.10%)
Nov 13, 2019	27.33	27.45	27.16	27.28	148,649	-0.41(-1.48%)
Nov 12, 2019	27.65	27.82	27.48	27.69	167,920	+0.08(+0.30%)
Nov 11, 2019	27.25	27.63	27.23	27.60	222,345	+0.22(+0.82%)
Nov 08, 2019	27.41	27.45	27.11	27.38	218,276	-0.08(-0.31%)
Nov 07, 2019	27.68	27.80	27.29	27.46	199,575	+0.07(+0.24%)
Nov 06, 2019	27.58	27.84	27.17	27.40	183,855	-0.20(-0.71%)
Nov 05, 2019	27.21	27.89	27.21	27.59	419,422	+0.54(+2.00%)
Nov 04, 2019	27.00	27.09	26.83	27.05	434,932	+0.40(+1.50%)
Nov 01, 2019	26.09	26.84	26.09	26.65	543,760	+0.56(+2.14%)
Oct 31, 2019	26.36	26.42	25.81	26.09	277,181	-0.46(-1.72%)
Oct 30, 2019	26.58	26.76	26.13	26.55	221,061	-0.19(-0.70%)
Oct 29, 2019	26.60	26.96	26.56	26.73	380,117	+0.13(+0.49%)
Oct 28, 2019	25.77	26.97	25.77	26.60	550,995	+0.15(+0.56%)
Oct 25, 2019	26.09	26.87	24.88	26.45	769,227	+1.67(+6.73%)
Oct 24, 2019	24.53	24.81	24.11	24.79	509,622	+0.34(+1.41%)
Oct 23, 2019	24.58	24.73	24.24	24.44	285,878	-0.26(-1.06%)
Oct 22, 2019	24.09	24.79	23.93	24.70	330,037	+0.56(+2.32%)
Oct 21, 2019	24.22	24.49	23.97	24.14	138,161	+0.25(+1.05%)
Oct 18, 2019	23.76	24.00	23.63	23.89	147,664	-0.01(-0.04%)
Oct 17, 2019	23.63	23.99	23.54	23.90	343,488	+0.43(+1.83%)
Oct 16, 2019	23.35	23.76	23.35	23.47	224,875	+0.10(+0.44%)
Oct 15, 2019	23.18	23.66	23.18	23.37	163,354	+0.22(+0.97%)
Oct 14, 2019	22.84	23.16	22.77	23.15	101,671	+0.13(+0.57%)
Oct 11, 2019	23.08	23.58	23.00	23.02	174,814	+0.32(+1.40%)
Oct 10, 2019	22.67	22.92	22.63	22.70	101,776	+0.14(+0.62%)
Oct 09, 2019	22.82	22.92	22.47	22.56	90,421	-0.03(-0.12%)
Oct 08, 2019	22.98	22.98	22.49	22.59	126,843	-0.71(-3.04%)
Oct 07, 2019	23.11	23.49	22.99	23.30	266,646	+0.07(+0.28%)
Oct 04, 2019	22.90	23.23	22.67	23.23	189,624	+0.34(+1.51%)
Oct 03, 2019	22.85	22.97	22.50	22.89	149,256	+0.05(+0.20%)
Oct 02, 2019	22.86	23.01	22.58	22.84	156,303	-0.23(-1.01%)