Seacoast Banking Corp (NQ: SBCF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	27.82	28.66	27.55	27.84	483,543	-0.02(-0.07%)
Jul 30, 2024	28.13	28.32	27.01	27.86	675,643	-0.06(-0.21%)
Jul 29, 2024	28.19	28.84	27.79	27.92	528,168	-0.78(-2.72%)
Jul 26, 2024	28.94	29.44	28.16	28.70	584,328	+0.04(+0.14%)
Jul 25, 2024	28.03	29.14	27.88	28.66	777,135	+0.77(+2.76%)
Jul 24, 2024	28.33	28.87	27.75	27.89	453,165	-0.68(-2.38%)
Jul 23, 2024	27.71	28.91	27.71	28.57	586,266	+0.52(+1.85%)
Jul 22, 2024	27.34	28.10	27.05	28.05	499,151	+0.55(+2.00%)
Jul 19, 2024	27.46	27.99	27.27	27.50	599,638	+0.04(+0.15%)
Jul 18, 2024	27.62	28.27	27.16	27.46	701,104	-0.53(-1.89%)
Jul 17, 2024	27.24	28.32	27.24	27.99	882,376	+0.37(+1.34%)
Jul 16, 2024	26.75	27.86	26.35	27.62	970,848	+1.17(+4.42%)
Jul 15, 2024	25.98	26.70	25.96	26.45	560,988	+0.91(+3.56%)
Jul 12, 2024	25.93	26.10	25.52	25.54	618,348	-0.09(-0.35%)
Jul 11, 2024	24.75	25.79	24.51	25.63	687,950	+1.17(+4.78%)
Jul 10, 2024	23.71	24.48	23.66	24.46	440,402	+0.79(+3.34%)
Jul 09, 2024	23.25	23.71	23.05	23.67	451,906	+0.42(+1.81%)
Jul 08, 2024	23.20	23.46	23.05	23.25	273,538	+0.25(+1.09%)
Jul 05, 2024	23.21	23.39	22.97	23.00	263,649	-0.25(-1.08%)
Jul 03, 2024	23.72	23.72	23.25	23.25	142,303	-0.45(-1.90%)
Jul 02, 2024	23.39	23.83	23.39	23.70	217,958	+0.30(+1.28%)
Jul 01, 2024	23.54	23.82	23.21	23.40	442,115	-0.24(-1.02%)
Jun 28, 2024	23.53	23.95	23.46	23.64	647,654	+0.42(+1.81%)
Jun 27, 2024	22.84	23.25	22.70	23.22	202,488	+0.39(+1.71%)
Jun 26, 2024	22.39	22.96	22.37	22.83	230,664	+0.21(+0.93%)
Jun 25, 2024	22.95	23.05	22.60	22.62	294,577	-0.37(-1.61%)
Jun 24, 2024	22.58	23.18	22.55	22.99	314,046	+0.52(+2.31%)
Jun 21, 2024	22.59	22.66	22.16	22.47	1,172,020	-0.12(-0.53%)
Jun 20, 2024	22.24	22.62	22.18	22.59	318,676	+0.18(+0.80%)
Jun 18, 2024	22.60	22.85	22.36	22.41	415,688	-0.25(-1.10%)
Jun 17, 2024	22.39	22.68	22.05	22.66	452,236	+0.32(+1.43%)
Jun 14, 2024	22.36	23.02	22.13	22.34	481,599	-0.26(-1.15%)
Jun 13, 2024	22.98	22.98	22.36	22.60	274,805	-0.39(-1.68%)
Jun 12, 2024	22.99	23.53	22.77	22.99	501,962	+0.75(+3.39%)
Jun 11, 2024	21.88	22.30	21.86	22.23	387,233	+0.13(+0.58%)
Jun 10, 2024	22.17	22.22	21.83	22.10	365,592	-0.46(-2.02%)
Jun 07, 2024	22.38	22.71	22.37	22.56	469,196	-0.22(-0.96%)
Jun 06, 2024	22.49	22.82	22.41	22.78	204,357	+0.20(+0.88%)
Jun 05, 2024	22.67	22.74	22.39	22.58	180,109	+0.02(+0.09%)
Jun 04, 2024	22.75	22.87	22.48	22.56	204,213	-0.44(-1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.