Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.91	29.34	28.32	28.42	150,885	-0.46(-1.59%)
Jul 29, 2021	29.09	29.23	28.49	28.88	142,637	+0.14(+0.49%)
Jul 28, 2021	28.55	29.03	28.07	28.74	124,426	+0.39(+1.39%)
Jul 27, 2021	28.23	28.67	28.09	28.34	121,972	-0.21(-0.75%)
Jul 26, 2021	28.47	29.15	28.30	28.56	143,149	+0.04(+0.13%)
Jul 23, 2021	28.85	30.23	28.18	28.52	152,503	-0.11(-0.39%)
Jul 22, 2021	29.61	29.80	28.55	28.63	128,720	-1.21(-4.04%)
Jul 21, 2021	29.73	30.38	29.58	29.84	186,268	+0.52(+1.79%)
Jul 20, 2021	28.67	30.23	28.67	29.32	241,312	+0.64(+2.22%)
Jul 19, 2021	28.99	29.31	28.34	28.68	242,858	-1.08(-3.64%)
Jul 16, 2021	30.86	30.86	29.72	29.77	124,505	-0.80(-2.63%)
Jul 15, 2021	29.89	30.67	29.89	30.57	138,664	+0.45(+1.49%)
Jul 14, 2021	30.33	30.65	29.79	30.12	179,942	-0.09(-0.31%)
Jul 13, 2021	31.28	31.39	30.10	30.22	146,191	-1.09(-3.49%)
Jul 12, 2021	30.73	31.45	30.45	31.31	251,284	+0.26(+0.84%)
Jul 09, 2021	30.57	31.06	30.22	31.05	180,237	+1.19(+3.98%)
Jul 08, 2021	29.50	30.21	29.08	29.86	357,142	-0.26(-0.87%)
Jul 07, 2021	29.93	30.84	29.83	30.12	323,077	-0.13(-0.43%)
Jul 06, 2021	31.17	31.17	30.04	30.25	143,808	-1.05(-3.35%)
Jul 02, 2021	32.12	32.12	31.23	31.30	168,597	-0.74(-2.31%)
Jul 01, 2021	32.16	32.32	31.71	32.04	166,583	+0.10(+0.32%)
Jun 30, 2021	31.18	32.39	31.18	31.94	412,735	+0.68(+2.18%)
Jun 29, 2021	31.78	31.84	31.14	31.25	153,544	-0.14(-0.45%)
Jun 28, 2021	32.27	32.56	31.23	31.39	191,529	-0.96(-2.98%)
Jun 25, 2021	33.04	33.04	32.28	32.36	673,980	-0.55(-1.68%)
Jun 24, 2021	32.48	33.01	31.95	32.91	297,923	+0.59(+1.82%)
Jun 23, 2021	32.51	32.67	32.21	32.32	378,771	-0.16(-0.49%)
Jun 22, 2021	32.34	32.78	31.79	32.48	312,688	+0.09(+0.29%)
Jun 21, 2021	31.22	32.42	31.22	32.38	284,370	+1.45(+4.69%)
Jun 18, 2021	31.83	32.17	30.86	30.94	440,562	-1.47(-4.53%)
Jun 17, 2021	34.40	34.42	32.15	32.40	346,562	-1.75(-5.12%)
Jun 16, 2021	33.26	34.49	32.89	34.15	217,099	+0.67(+2.01%)
Jun 15, 2021	33.14	33.92	32.88	33.48	314,820	+0.34(+1.02%)
Jun 14, 2021	34.03	34.27	32.90	33.14	301,913	-0.94(-2.74%)
Jun 11, 2021	34.72	35.02	33.99	34.08	165,408	-0.56(-1.61%)
Jun 10, 2021	35.70	35.84	34.63	34.64	270,185	-0.69(-1.95%)
Jun 09, 2021	35.46	35.63	34.75	35.33	287,746	-0.36(-1.02%)
Jun 08, 2021	34.66	35.90	34.48	35.69	273,817	+0.82(+2.35%)
Jun 07, 2021	34.83	35.05	34.21	34.87	191,871	+0.13(+0.38%)
Jun 04, 2021	34.55	34.82	34.55	34.74	134,050	+0.09(+0.27%)
Jun 03, 2021	34.46	34.86	34.05	34.65	176,452	+0.17(+0.49%)
Jun 02, 2021	35.16	35.16	34.40	34.48	119,320	-0.45(-1.28%)
Jun 01, 2021	34.73	35.40	34.11	34.93	223,400	+0.38(+1.11%)
May 28, 2021	34.80	34.80	34.00	34.54	94,457	-0.28(-0.80%)
May 27, 2021	34.72	34.99	34.49	34.82	178,007	+0.58(+1.69%)
May 26, 2021	33.52	34.42	33.33	34.25	179,293	+0.74(+2.20%)
May 25, 2021	35.07	35.48	33.50	33.51	330,018	-1.50(-4.29%)
May 24, 2021	35.70	35.86	34.93	35.01	138,882	-0.49(-1.39%)
May 21, 2021	35.43	35.79	35.05	35.50	146,561	+0.49(+1.41%)
May 20, 2021	34.78	35.10	34.22	35.01	172,658	+0.06(+0.16%)
May 19, 2021	34.22	35.16	33.61	34.95	358,597	+0.36(+1.05%)
May 18, 2021	35.43	35.73	34.58	34.59	103,224	-0.89(-2.50%)
May 17, 2021	35.45	35.70	34.96	35.48	125,897	-0.18(-0.50%)
May 14, 2021	35.41	35.79	34.97	35.65	161,277	+0.65(+1.86%)
May 13, 2021	33.42	35.25	33.42	35.00	192,409	+1.52(+4.54%)
May 12, 2021	34.51	34.89	33.40	33.48	198,566	-0.75(-2.18%)
May 11, 2021	34.27	34.96	34.02	34.23	215,744	-0.83(-2.37%)
May 10, 2021	35.84	36.22	35.01	35.06	241,345	-0.88(-2.44%)
May 07, 2021	35.57	36.20	35.34	35.93	158,907	-0.23(-0.64%)
May 06, 2021	35.79	36.16	35.38	36.16	216,584	+0.54(+1.52%)
May 05, 2021	35.19	35.77	34.79	35.62	234,635	+0.43(+1.22%)
May 04, 2021	34.48	35.23	34.28	35.20	225,249	+0.55(+1.59%)