Seacoast Banking Cp (NQ: SBCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.63	27.47	26.37	27.31	523,467	+0.60(+2.23%)
Jul 30, 2018	28.86	28.86	26.69	26.72	692,943	-2.28(-7.87%)
Jul 27, 2018	30.21	30.21	28.78	29.00	663,952	-1.72(-5.61%)
Jul 26, 2018	30.59	31.04	30.56	30.72	295,690	+0.14(+0.46%)
Jul 25, 2018	30.97	30.97	30.39	30.58	138,968	-0.35(-1.14%)
Jul 24, 2018	31.09	31.16	30.69	30.94	172,933	-0.13(-0.42%)
Jul 23, 2018	30.66	31.19	30.66	31.07	218,671	+0.41(+1.34%)
Jul 20, 2018		30.86	30.16	30.66	160,277	+0.37(+1.23%)
Jul 19, 2018	30.04	30.32	29.75	30.28	163,346	+0.23(+0.77%)
Jul 18, 2018	29.64	30.19	29.63	30.05	245,594	+0.42(+1.42%)
Jul 17, 2018	29.74	29.98	29.61	29.63	161,571	-0.16(-0.53%)
Jul 16, 2018	29.47	29.87	29.47	29.79	187,059	+0.33(+1.11%)
Jul 13, 2018	29.84	30.10	29.33	29.46	301,971	-0.57(-1.89%)
Jul 12, 2018	30.33	30.51	29.51	30.03	196,552	-0.14(-0.46%)
Jul 11, 2018	30.24	32.57	30.15	30.17	190,326	-0.24(-0.80%)
Jul 10, 2018	31.09	31.09	30.29	30.42	168,830	-0.33(-1.06%)
Jul 09, 2018	30.12	30.86	30.12	30.74	339,107	+0.80(+2.68%)
Jul 06, 2018	29.74	30.22	29.67	29.94	313,490	+0.08(+0.28%)
Jul 05, 2018	30.01	30.05	29.67	29.86	246,300	-0.11(-0.37%)
Jul 03, 2018		29.97	29.97	29.97	0	+0.20(+0.66%)
Jul 02, 2018	29.26	29.77	29.26	29.77	326,815	+0.34(+1.17%)
Jun 29, 2018	29.97	30.35	29.26	29.43	517,128	-0.33(-1.10%)
Jun 28, 2018	29.67	29.94	29.59	29.75	294,185	+0.20(+0.66%)
Jun 27, 2018	30.52	30.56	29.54	29.56	374,227	-0.95(-3.12%)
Jun 26, 2018	30.43	30.56	30.12	30.51	249,864	+0.14(+0.46%)
Jun 25, 2018	30.56	30.67	30.01	30.37	235,482	-0.37(-1.21%)
Jun 22, 2018	31.01	31.23	30.51	30.74	958,275	-0.26(-0.84%)
Jun 21, 2018	30.83	31.20	30.72	31.00	279,032	+0.23(+0.76%)
Jun 20, 2018	30.94	31.11	30.66	30.77	495,719	+0.08(+0.27%)
Jun 19, 2018	30.24	30.87	30.24	30.69	349,117	+0.27(+0.89%)
Jun 18, 2018	30.09	30.66	29.97	30.42	402,275	+0.16(+0.52%)
Jun 15, 2018		30.61	30.00	30.26	1,037,172	-0.07(-0.22%)
Jun 14, 2018	30.59	30.59	30.06	30.32	307,336	-0.29(-0.94%)
Jun 13, 2018	30.63	30.95	30.33	30.61	544,005	+0.21(+0.71%)
Jun 12, 2018	29.79	30.46	29.58	30.40	440,725	+0.86(+2.90%)
Jun 11, 2018	29.83	29.96	29.51	29.54	310,586	-0.30(-1.00%)
Jun 08, 2018	29.75	29.96	29.73	29.84	242,591	+0.11(+0.38%)
Jun 07, 2018	30.02	30.04	29.59	29.73	258,824	-0.09(-0.31%)
Jun 06, 2018		29.83	29.48	29.82	324,914	+0.41(+1.39%)
Jun 05, 2018	29.60	29.74	29.22	29.41	443,047	-0.17(-0.57%)
Jun 04, 2018	29.59	29.62	29.31	29.58	540,970	+0.19(+0.63%)
Jun 01, 2018	29.12	29.56	29.07	29.39	443,047	+0.34(+1.15%)
May 31, 2018	28.86	29.20	28.86	29.05	629,776	-0.17(-0.57%)
May 30, 2018	28.76	29.38	28.76	29.22	330,852	+0.65(+2.28%)
May 29, 2018	28.80	29.01	28.26	28.57	960,765	-0.93(-3.16%)
May 25, 2018		29.50	29.50	29.50	0	-0.10(-0.35%)
May 24, 2018	29.51	29.62	29.13	29.60	292,478	+0.07(+0.22%)
May 23, 2018	29.41	29.60	29.26	29.54	517,405	+0.10(+0.35%)
May 22, 2018	28.97	29.67	28.56	29.44	576,055	+0.49(+1.71%)
May 21, 2018	28.59	29.04	28.59	28.94	250,618	+0.40(+1.40%)
May 18, 2018	28.57	28.67	28.40	28.54	502,568	+0.05(+0.16%)
May 17, 2018	28.00	28.52	27.92	28.50	439,576	+0.38(+1.36%)
May 16, 2018	27.61	28.13	27.41	28.11	627,941	+0.45(+1.62%)
May 15, 2018	27.15	27.69	27.06	27.67	507,449	+0.51(+1.89%)
May 14, 2018	27.02	27.29	26.98	27.15	336,191	-0.03(-0.10%)
May 11, 2018	27.02	27.24	26.82	27.18	353,003	+0.22(+0.83%)
May 10, 2018	26.79	27.00	26.59	26.96	374,783	+0.14(+0.52%)
May 09, 2018	26.38	26.83	26.26	26.82	488,923	+0.48(+1.80%)
May 08, 2018	25.86	26.40	25.86	26.34	240,871	+0.48(+1.84%)
May 07, 2018	25.72	26.02	25.46	25.87	167,033	+0.20(+0.80%)
May 04, 2018	25.10	25.85	24.87	25.66	245,985	+0.46(+1.81%)
May 03, 2018	25.17	25.44	24.98	25.21	308,025	-0.07(-0.29%)
May 02, 2018	25.62	26.24	25.10	25.28	1,079,024	-0.33(-1.27%)