Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.04	22.08	21.75	21.78	274,617	-0.17(-0.76%)
Jul 28, 2017	22.17	22.83	21.65	21.94	488,372	-0.75(-3.33%)
Jul 27, 2017	22.50	22.88	22.39	22.70	211,343	+0.23(+1.04%)
Jul 26, 2017	22.58	22.64	22.41	22.47	207,812	-0.12(-0.54%)
Jul 25, 2017	22.23	22.58	22.11	22.59	193,068	+0.46(+2.06%)
Jul 24, 2017	21.80	22.13	21.80	22.13	147,385	+0.30(+1.37%)
Jul 21, 2017	22.15	22.23	21.75	21.83	166,769	-0.19(-0.85%)
Jul 20, 2017	22.06	22.22	21.88	22.02	82,082	-0.02(-0.08%)
Jul 19, 2017	22.24	22.33	21.92	22.04	77,336	-0.19(-0.84%)
Jul 18, 2017	22.09	22.31	22.06	22.22	124,560	+0.01(+0.04%)
Jul 17, 2017	22.18	22.37	21.93	22.22	171,000	+0.02(+0.08%)
Jul 14, 2017	22.07	22.36	21.96	22.20	136,114	-0.11(-0.50%)
Jul 13, 2017	22.39	22.46	22.12	22.31	92,674	-0.11(-0.50%)
Jul 12, 2017	22.11	22.42	22.11	22.42	307,771	+0.23(+1.05%)
Jul 11, 2017	22.22	22.25	21.95	22.19	238,655	-0.06(-0.25%)
Jul 10, 2017	22.62	22.62	22.22	22.24	224,870	-0.45(-1.97%)
Jul 07, 2017	22.64	22.80	22.31	22.69	123,139	+0.18(+0.79%)
Jul 06, 2017	22.86	22.87	22.44	22.51	159,773	-0.36(-1.59%)
Jul 05, 2017	23.02	23.18	22.54	22.88	205,563	-0.12(-0.53%)
Jul 03, 2017	22.55	23.14	22.44	23.00	173,834	+0.54(+2.41%)
Jun 30, 2017	22.56	22.60	22.35	22.46	293,050	+0.07(+0.33%)
Jun 29, 2017	22.36	22.55	22.05	22.38	365,714	+0.15(+0.67%)
Jun 28, 2017	21.90	22.29	21.83	22.23	369,646	+0.41(+1.88%)
Jun 27, 2017	21.92	22.02	21.79	21.82	219,435	-0.07(-0.30%)
Jun 26, 2017	21.77	22.06	21.55	21.89	344,941	+0.12(+0.56%)
Jun 23, 2017			21.73	21.77	1,386,178	-0.45(-2.01%)
Jun 22, 2017	22.22	22.41	21.97	22.22	190,337	-0.16(-0.71%)
Jun 21, 2017	22.69	22.77	22.19	22.37	230,415	-0.33(-1.44%)
Jun 20, 2017	22.87	23.09	22.60	22.70	147,912	-0.21(-0.94%)
Jun 19, 2017	23.02	23.39	22.83	22.91	155,465	+0.04(+0.16%)
Jun 16, 2017	23.03	23.17	22.75	22.88	401,957	-0.30(-1.29%)
Jun 15, 2017	23.01	23.50	23.01	23.18	143,255	-0.08(-0.36%)
Jun 14, 2017	23.25	23.30	22.69	23.26	226,310	-0.14(-0.60%)
Jun 13, 2017	23.75	24.00	23.31	23.40	550,350	-0.28(-1.18%)
Jun 12, 2017	23.08	24.00	23.08	23.68	984,538	+0.66(+2.87%)
Jun 09, 2017	22.34	23.03	22.24	23.02	736,055	+0.83(+3.74%)
Jun 08, 2017	21.62	22.35	21.61	22.19	692,326	+0.61(+2.81%)
Jun 07, 2017	21.46	21.67	21.31	21.58	200,265	+0.16(+0.74%)
Jun 06, 2017	21.44	21.48	21.24	21.42	258,199	-0.26(-1.20%)
Jun 05, 2017	21.50	21.80	21.50	21.68	348,065	+0.18(+0.82%)
Jun 02, 2017	21.22	21.82	21.11	21.51	401,141	+0.11(+0.52%)
Jun 01, 2017	21.06	21.40	20.91	21.40	267,573	+0.37(+1.77%)
May 31, 2017	21.11	21.12	20.65	21.02	440,496	-0.04(-0.18%)
May 30, 2017	21.03	21.09	20.84	21.06	195,422	-0.07(-0.35%)
May 26, 2017	21.18	21.33	21.03	21.13	156,237	-0.07(-0.31%)
May 25, 2017	21.41	21.47	21.07	21.20	181,846	-0.16(-0.74%)
May 24, 2017	21.65	21.69	21.26	21.36	204,144	-0.29(-1.33%)
May 23, 2017	21.64	21.76	21.40	21.65	243,237	+0.04(+0.17%)
May 22, 2017	21.43	21.77	21.36	21.61	229,564	+0.14(+0.65%)
May 19, 2017	21.43	21.84	20.91	21.47	379,795	+0.14(+0.66%)
May 18, 2017	20.47	21.45	20.17	21.33	370,503	+0.74(+3.57%)
May 17, 2017	21.39	21.51	20.38	20.59	573,494	-1.30(-5.96%)
May 16, 2017	21.81	22.06	21.56	21.90	277,182	+0.09(+0.43%)
May 15, 2017	21.67	21.89	21.63	21.81	342,229	+0.16(+0.73%)
May 12, 2017	21.51	21.67	21.24	21.65	325,616	-0.05(-0.21%)
May 11, 2017	22.23	22.23	21.52	21.69	435,120	-0.65(-2.92%)
May 10, 2017	22.47	22.67	22.28	22.35	155,839	-0.23(-1.03%)
May 09, 2017	22.60	22.89	22.48	22.58	223,905	-0.02(-0.08%)
May 08, 2017	22.45	22.72	22.40	22.60	115,133	+0.15(+0.66%)
May 05, 2017	22.69	22.69	22.21	22.45	207,202	+0.06(+0.25%)
May 04, 2017	22.36	22.75	22.28	22.39	363,367	+0.23(+1.05%)
May 03, 2017	22.23	22.35	21.91	22.16	289,872	-0.18(-0.79%)
May 02, 2017	22.49	22.64	22.13	22.34	218,686	-0.21(-0.95%)