Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.83	17.92	17.30	17.62	262,515	-0.29(-1.62%)
Jul 30, 2020	17.84	18.02	17.40	17.91	135,427	-0.36(-1.99%)
Jul 29, 2020	17.81	18.27	17.56	18.27	164,161	+0.36(+2.03%)
Jul 28, 2020	17.84	18.06	17.67	17.91	212,398	-0.03(-0.16%)
Jul 27, 2020	18.91	18.91	17.76	17.94	198,095	-1.21(-6.34%)
Jul 24, 2020	19.01	20.21	19.01	19.15	318,018	+0.49(+2.60%)
Jul 23, 2020	18.04	18.68	17.95	18.67	264,079	+0.52(+2.88%)
Jul 22, 2020	18.10	18.25	17.92	18.14	176,369	-0.15(-0.82%)
Jul 21, 2020	17.70	18.34	17.05	18.29	182,242	+0.92(+5.32%)
Jul 20, 2020	17.42	17.64	17.27	17.37	257,496	-0.15(-0.88%)
Jul 17, 2020	17.80	17.90	17.48	17.52	271,301	-0.38(-2.11%)
Jul 16, 2020	17.62	18.18	17.41	17.90	198,093	+0.10(+0.55%)
Jul 15, 2020	17.33	17.94	16.86	17.80	303,614	+1.11(+6.62%)
Jul 14, 2020	17.15	17.21	16.50	16.70	275,866	-0.50(-2.93%)
Jul 13, 2020	17.34	17.55	16.92	17.20	285,803	+0.20(+1.15%)
Jul 10, 2020	16.51	17.06	16.44	17.00	273,766	+0.57(+3.46%)
Jul 09, 2020	17.13	17.13	16.29	16.43	271,977	-0.75(-4.35%)
Jul 08, 2020	17.00	17.58	16.81	17.18	321,048	-0.19(-1.07%)
Jul 07, 2020	17.97	17.97	17.30	17.37	288,757	-0.83(-4.56%)
Jul 06, 2020	18.76	18.89	18.10	18.20	176,085	-0.09(-0.51%)
Jul 02, 2020	19.08	19.26	18.08	18.29	383,594	+0.28(+1.55%)
Jul 01, 2020	19.09	19.25	17.95	18.01	285,129	-1.03(-5.39%)
Jun 30, 2020	18.22	19.17	18.18	19.04	247,288	+0.53(+2.87%)
Jun 29, 2020	17.95	18.67	17.70	18.51	616,613	+1.00(+5.70%)
Jun 26, 2020	18.50	18.50	17.47	17.51	554,604	-1.37(-7.27%)
Jun 25, 2020	18.13	18.89	18.09	18.88	175,990	+0.63(+3.48%)
Jun 24, 2020	18.81	18.90	17.84	18.25	368,609	-0.89(-4.63%)
Jun 23, 2020	19.82	20.06	19.10	19.13	141,585	-0.28(-1.47%)
Jun 22, 2020	18.77	19.58	18.58	19.42	167,894	+0.37(+1.94%)
Jun 19, 2020	19.89	20.07	18.82	19.05	532,638	-0.53(-2.72%)
Jun 18, 2020	19.09	19.99	19.09	19.58	172,399	+0.23(+1.21%)
Jun 17, 2020	20.37	20.44	19.22	19.35	186,330	-1.06(-5.21%)
Jun 16, 2020	20.28	20.90	19.64	20.41	428,190	+1.11(+5.75%)
Jun 15, 2020	18.60	20.22	18.22	19.30	721,815	-0.19(-0.96%)
Jun 12, 2020	20.26	20.26	18.83	19.49	214,405	+0.35(+1.85%)
Jun 11, 2020	19.37	20.06	19.07	19.13	223,515	-1.99(-9.41%)
Jun 10, 2020	22.42	22.42	21.07	21.12	254,909	-1.48(-6.56%)
Jun 09, 2020	22.45	23.10	21.96	22.60	390,727	-0.49(-2.10%)
Jun 08, 2020	23.62	24.16	22.97	23.09	446,063	-0.24(-1.04%)
Jun 05, 2020	23.33	24.11	22.92	23.33	428,489	+1.57(+7.20%)
Jun 04, 2020	21.61	21.97	20.31	21.76	269,734	+0.25(+1.17%)
Jun 03, 2020	20.61	21.78	20.46	21.51	303,404	+1.52(+7.61%)
Jun 02, 2020	20.50	20.60	19.88	19.99	157,347	-0.24(-1.20%)
Jun 01, 2020	20.48	21.05	20.07	20.23	297,929	-0.07(-0.32%)
May 29, 2020	20.42	20.95	19.91	20.30	243,014	-0.48(-2.29%)
May 28, 2020	22.64	22.64	20.62	20.77	287,785	-1.38(-6.21%)
May 27, 2020	20.77	22.45	20.66	22.15	334,957	+2.05(+10.19%)
May 26, 2020	19.66	20.39	18.79	20.10	213,357	+1.42(+7.59%)
May 22, 2020	18.99	19.05	18.40	18.68	138,758	-0.13(-0.69%)
May 21, 2020	19.05	19.37	18.81	18.81	168,429	-0.35(-1.80%)
May 20, 2020	18.47	19.22	18.20	19.16	194,776	+1.17(+6.48%)
May 19, 2020	18.67	18.92	17.97	17.99	205,703	-1.00(-5.26%)
May 18, 2020	18.01	19.16	17.12	18.99	278,689	+1.92(+11.26%)
May 15, 2020	17.02	17.27	16.71	17.07	211,726	-0.07(-0.44%)
May 14, 2020	16.80	17.18	16.07	17.14	254,419	-0.14(-0.81%)
May 13, 2020	18.21	18.32	16.79	17.28	245,489	-0.79(-4.39%)
May 12, 2020	19.58	19.58	18.04	18.08	236,856	-1.41(-7.23%)
May 11, 2020	19.69	20.02	19.24	19.49	352,154	-0.64(-3.20%)
May 08, 2020	19.22	20.19	19.22	20.13	324,769	+1.49(+8.01%)
May 07, 2020	18.67	19.19	18.28	18.64	230,394	+0.19(+1.01%)
May 06, 2020	19.37	19.37	18.37	18.45	261,965	-0.90(-4.63%)
May 05, 2020	20.55	20.72	19.29	19.35	242,751	-0.75(-3.72%)
May 04, 2020	19.45	20.20	19.17	20.09	291,199	-0.02(-0.09%)