Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	9.529	9.695	9.519	9.659	58,117	+0.03(+0.29%)
Jul 30, 2014	9.585	9.697	9.575	9.631	30,546	+0.12(+1.28%)
Jul 29, 2014	9.799	9.799	9.435	9.510	44,876	-0.02(-0.20%)
Jul 28, 2014	9.641	9.641	9.622	9.529	49,871	-0.09(-0.97%)
Jul 25, 2014	9.753	9.753	9.482	9.622	59,290	-0.15(-1.53%)
Jul 24, 2014	9.827	9.911	9.734	9.771	30,355	-0.06(-0.57%)
Jul 23, 2014	9.837	9.883	9.781	9.827	55,217	-0.01(-0.09%)
Jul 22, 2014	9.930	9.977	9.818	9.837	33,113	-0.07(-0.66%)
Jul 21, 2014	9.911	9.986	9.855	9.902	83,179	-0.09(-0.93%)
Jul 18, 2014	9.725	9.995	9.725	9.995	74,651	+0.22(+2.29%)
Jul 17, 2014	9.921	9.977	9.613	9.771	105,933	-0.19(-1.87%)
Jul 16, 2014	10.09	10.09	9.939	9.958	52,917	-0.07(-0.74%)
Jul 15, 2014	9.986	10.10	9.921	10.03	56,079	+0.07(+0.75%)
Jul 14, 2014	9.827	9.986	9.790	9.958	59,724	+0.24(+2.50%)
Jul 11, 2014	9.678	9.788	9.575	9.715	27,719	-0.01(-0.10%)
Jul 10, 2014	9.762	9.863	9.659	9.725	48,590	-0.21(-2.07%)
Jul 09, 2014	10.04	10.06	9.902	9.930	14,903	-0.06(-0.56%)
Jul 08, 2014	10.10	10.10	9.921	9.986	55,115	-0.11(-1.11%)
Jul 07, 2014	10.24	10.27	10.09	10.10	29,188	-0.21(-2.08%)
Jul 03, 2014	10.17	10.31	10.31	10.31	34,609	+0.16(+1.56%)
Jul 02, 2014	10.14	10.25	10.14	10.15	23,580	-0.03(-0.27%)
Jul 01, 2014	10.14	10.28	10.14	10.18	105,610	+0.04(+0.37%)
Jun 30, 2014	9.986	10.22	9.911	10.14	68,932	+0.11(+1.12%)
Jun 27, 2014	9.827	10.08	9.799	10.03	515,715	+0.12(+1.22%)
Jun 26, 2014	10.00	10.00	9.846	9.911	37,242	-0.11(-1.12%)
Jun 25, 2014	9.799	10.11	9.799	10.02	45,736	+0.14(+1.42%)
Jun 24, 2014	9.902	10.03	9.846	9.883	66,229	-0.04(-0.38%)
Jun 23, 2014	9.930	10.08	9.879	9.921	39,310	-0.04(-0.37%)
Jun 20, 2014	9.939	10.03	9.846	9.958	121,041	+0.03(+0.28%)
Jun 19, 2014	9.986	9.986	9.867	9.930	39,088	-0.02(-0.19%)
Jun 18, 2014	10.08	10.08	9.874	9.949	46,314	-0.09(-0.93%)
Jun 17, 2014	9.939	10.13	9.939	10.04	43,573	+0.13(+1.32%)
Jun 16, 2014	9.846	9.986	9.846	9.911	56,255	+0.01(+0.09%)
Jun 13, 2014	9.939	9.939	9.776	9.902	150,500	-0.01(-0.09%)
Jun 12, 2014	9.706	9.939	9.631	9.911	73,471	+0.22(+2.31%)
Jun 11, 2014	9.874	9.883	9.631	9.687	28,053	-0.22(-2.26%)
Jun 10, 2014	9.911	9.939	9.846	9.911	27,587	+0.00(+0.00%)
Jun 06, 2014	9.911	9.939	9.893	9.911	46,814	+0.07(+0.66%)
Jun 05, 2014	9.706	9.855	9.501	9.846	108,143	+0.22(+2.33%)
Jun 04, 2014	9.641	9.809	9.603	9.622	48,867	-0.09(-0.96%)
Jun 03, 2014	9.743	9.818	9.580	9.715	39,418	-0.08(-0.86%)
Jun 02, 2014	9.986	9.986	9.697	9.799	46,635	-0.15(-1.50%)
May 30, 2014	9.967	9.986	9.846	9.949	34,913	+0.04(+0.38%)
May 29, 2014	9.995	10.01	9.753	9.911	67,355	-0.04(-0.38%)
May 28, 2014	9.874	10.05	9.743	9.949	42,621	+0.08(+0.85%)
May 27, 2014	9.799	10.13	9.743	9.865	81,995	+0.17(+1.73%)
May 23, 2014	9.519	9.697	9.697	9.697	55,181	+0.15(+1.56%)
May 22, 2014	9.389	9.603	9.389	9.547	15,463	+0.16(+1.69%)
May 21, 2014	9.454	9.529	9.342	9.389	50,984	-0.07(-0.69%)
May 20, 2014	9.538	9.697	9.351	9.454	94,222	-0.13(-1.36%)
May 19, 2014	9.482	9.697	9.473	9.585	54,221	+0.06(+0.59%)
May 16, 2014	9.407	9.547	9.337	9.529	42,001	+0.08(+0.89%)
May 15, 2014	9.333	9.529	9.333	9.445	109,893	+0.02(+0.20%)
May 14, 2014	9.734	9.734	9.361	9.426	82,194	-0.32(-3.26%)
May 13, 2014	9.893	9.986	9.715	9.743	41,848	-0.18(-1.79%)
May 12, 2014	9.796	10.13	9.796	9.921	51,427	+0.14(+1.43%)
May 09, 2014	9.594	9.874	9.594	9.781	37,046	+0.10(+1.06%)
May 08, 2014	9.669	9.818	9.613	9.678	42,443	-0.04(-0.38%)
May 07, 2014	9.631	9.753	9.566	9.715	35,409	+0.12(+1.26%)
May 06, 2014	9.725	9.790	9.594	9.594	74,004	-0.20(-2.00%)
May 05, 2014	9.753	9.846	9.706	9.790	61,638	+0.00(+0.00%)
May 02, 2014	9.902	9.967	9.753	9.790	65,011	-0.07(-0.66%)