Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	22.07	22.07	21.53	21.75	140,796	-0.08(-0.38%)
Aug 29, 2019	21.66	22.29	21.66	21.83	494,927	+0.37(+1.74%)
Aug 28, 2019	21.08	21.79	20.89	21.46	103,201	+0.25(+1.19%)
Aug 27, 2019	21.79	21.87	21.18	21.21	169,098	-0.63(-2.90%)
Aug 26, 2019	21.90	21.95	21.60	21.84	91,262	+0.17(+0.77%)
Aug 23, 2019	22.62	22.80	21.59	21.67	189,194	-1.02(-4.52%)
Aug 22, 2019	22.81	23.05	22.61	22.70	130,530	-0.15(-0.65%)
Aug 21, 2019	22.95	22.95	22.68	22.85	142,025	+0.17(+0.74%)
Aug 20, 2019	23.10	23.13	22.67	22.68	172,205	-0.53(-2.29%)
Aug 19, 2019	23.43	23.46	23.15	23.21	243,011	+0.19(+0.81%)
Aug 16, 2019	22.45	23.15	22.45	23.03	180,287	+0.72(+3.22%)
Aug 15, 2019	22.60	22.60	22.17	22.31	209,804	-0.22(-0.99%)
Aug 14, 2019	22.70	22.91	22.48	22.53	304,783	-0.76(-3.28%)
Aug 13, 2019	23.31	23.77	23.13	23.30	330,524	-0.02(-0.08%)
Aug 12, 2019	23.50	23.61	23.31	23.31	171,716	-0.46(-1.92%)
Aug 09, 2019	23.59	23.95	23.54	23.77	249,398	+0.14(+0.59%)
Aug 08, 2019	23.49	23.80	23.49	23.63	202,612	+0.35(+1.52%)
Aug 07, 2019	23.04	23.34	22.88	23.28	186,152	-0.28(-1.19%)
Aug 06, 2019	23.50	23.81	23.05	23.56	146,011	+0.20(+0.88%)
Aug 05, 2019	23.55	23.72	22.92	23.35	258,843	-0.75(-3.09%)
Aug 02, 2019	24.49	24.54	23.66	24.10	230,081	-0.51(-2.08%)
Aug 01, 2019	25.17	25.50	24.41	24.61	309,048	-0.59(-2.33%)
Jul 31, 2019	25.45	25.76	25.11	25.20	388,439	-0.30(-1.17%)
Jul 30, 2019	24.88	25.54	24.88	25.50	212,737	+0.35(+1.41%)
Jul 29, 2019	25.35	25.45	25.02	25.14	200,339	-0.23(-0.92%)
Jul 26, 2019	24.85	25.49	22.76	25.37	360,468	+0.90(+3.69%)
Jul 25, 2019	24.77	24.90	24.39	24.47	222,522	-0.34(-1.35%)
Jul 24, 2019	23.91	24.86	23.91	24.81	236,408	+0.88(+3.66%)
Jul 23, 2019	23.87	24.18	23.59	23.93	197,616	+0.20(+0.82%)
Jul 22, 2019	23.87	24.07	23.46	23.73	203,642	-0.14(-0.59%)
Jul 19, 2019	23.83	24.21	23.82	23.87	219,028	-0.01(-0.04%)
Jul 18, 2019	23.68	24.09	23.66	23.88	100,653	+0.16(+0.67%)
Jul 17, 2019	23.72	23.84	23.53	23.72	111,957	-0.15(-0.62%)
Jul 16, 2019	23.79	24.00	23.56	23.87	91,951	+0.10(+0.43%)
Jul 15, 2019	24.29	24.29	23.72	23.77	344,100	-0.45(-1.85%)
Jul 12, 2019	23.96	24.37	23.86	24.22	167,624	+0.36(+1.52%)
Jul 11, 2019	23.53	23.96	23.41	23.86	282,715	+0.32(+1.35%)
Jul 10, 2019	23.88	23.89	23.45	23.54	135,957	-0.32(-1.33%)
Jul 09, 2019	23.58	23.86	23.38	23.86	159,198	+0.12(+0.51%)
Jul 08, 2019	23.75	23.82	23.53	23.73	176,919	-0.19(-0.78%)
Jul 05, 2019	23.84	23.95	23.57	23.92	127,489	+0.26(+1.10%)
Jul 03, 2019	23.59	23.68	23.43	23.66	75,334	+0.17(+0.71%)
Jul 02, 2019	23.76	23.79	23.18	23.49	205,878	-0.33(-1.37%)
Jul 01, 2019	24.00	24.00	23.62	23.82	248,355	+0.11(+0.47%)
Jun 28, 2019	23.11	23.78	23.11	23.71	1,116,174	+0.81(+3.54%)
Jun 27, 2019	22.31	23.29	22.23	22.90	205,569	+0.61(+2.76%)
Jun 26, 2019	22.49	22.78	22.27	22.28	176,719	-0.20(-0.91%)
Jun 25, 2019	22.13	22.57	21.93	22.49	257,553	+0.28(+1.26%)
Jun 24, 2019	22.40	22.63	22.09	22.21	226,133	-0.25(-1.12%)
Jun 21, 2019	22.99	23.12	22.24	22.46	445,138	-0.69(-2.98%)
Jun 20, 2019	23.29	23.29	22.72	23.15	170,112	+0.09(+0.40%)
Jun 19, 2019	23.02	23.33	22.88	23.05	196,835	+0.08(+0.36%)
Jun 18, 2019	22.22	23.13	22.17	22.97	263,689	+0.77(+3.48%)
Jun 17, 2019	22.33	22.63	22.13	22.20	137,660	-0.13(-0.58%)
Jun 14, 2019	22.60	22.74	22.12	22.33	141,654	-0.27(-1.20%)
Jun 13, 2019	22.51	22.78	22.43	22.60	166,019	+0.21(+0.92%)
Jun 12, 2019	22.19	22.52	22.05	22.39	101,130	+0.15(+0.67%)
Jun 11, 2019	22.39	22.47	22.08	22.24	141,187	+0.03(+0.13%)
Jun 10, 2019	22.02	22.46	22.02	22.22	163,380	+0.33(+1.49%)
Jun 07, 2019	21.96	22.14	21.81	21.89	174,814	-0.17(-0.76%)
Jun 06, 2019	22.23	22.47	21.65	22.06	119,662	-0.26(-1.17%)
Jun 05, 2019	22.59	22.71	22.09	22.32	135,369	-0.29(-1.28%)
Jun 04, 2019	22.16	22.64	22.08	22.61	156,270	+0.79(+3.63%)