Seacoast Banking Corp (NQ: SBCF )

26.70 -0.64 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 9.806 9.824 9.687 9.788 35,488 +0.04(+0.38%)
May 29, 2014 9.833 9.852 9.595 9.751 68,464 -0.04(-0.38%)
May 28, 2014 9.714 9.889 9.586 9.788 43,323 +0.08(+0.85%)
May 27, 2014 9.641 9.962 9.586 9.705 83,346 +0.17(+1.73%)
May 23, 2014 9.365 9.540 9.540 9.540 56,090 +0.15(+1.56%)
May 22, 2014 9.237 9.448 9.237 9.393 15,718 +0.16(+1.69%)
May 21, 2014 9.301 9.374 9.191 9.237 51,824 -0.06(-0.69%)
May 20, 2014 9.384 9.540 9.200 9.301 95,774 -0.13(-1.36%)
May 19, 2014 9.328 9.540 9.319 9.429 55,114 +0.06(+0.59%)
May 16, 2014 9.255 9.393 9.185 9.374 42,693 +0.08(+0.89%)
May 15, 2014 9.182 9.374 9.182 9.292 111,703 +0.02(+0.20%)
May 14, 2014 9.576 9.576 9.209 9.273 83,547 -0.31(-3.26%)
May 13, 2014 9.732 9.824 9.558 9.586 42,537 -0.17(-1.79%)
May 12, 2014 9.637 9.962 9.637 9.760 52,274 +0.14(+1.43%)
May 09, 2014 9.439 9.714 9.439 9.622 37,657 +0.10(+1.06%)
May 08, 2014 9.512 9.659 9.457 9.521 43,143 -0.04(-0.38%)
May 07, 2014 9.475 9.595 9.411 9.558 35,992 +0.12(+1.26%)
May 06, 2014 9.567 9.631 9.439 9.439 75,223 -0.19(-2.00%)
May 05, 2014 9.595 9.687 9.549 9.631 62,653 +0.00(+0.00%)
May 02, 2014 9.742 9.806 9.595 9.631 66,082 -0.06(-0.66%)
May 01, 2014 9.696 9.889 9.567 9.696 107,616 -0.04(-0.38%)
Apr 30, 2014 9.668 9.815 9.641 9.732 82,878 +0.06(+0.57%)
Apr 29, 2014 9.797 9.815 9.641 9.677 54,182 -0.04(-0.38%)
Apr 28, 2014 9.806 9.944 9.659 9.714 58,072 -0.13(-1.31%)
Apr 25, 2014 9.971 10.15 9.788 9.843 74,966 -0.02(-0.19%)
Apr 24, 2014 9.916 9.916 9.778 9.861 47,508 -0.05(-0.46%)
Apr 23, 2014 10.06 10.06 9.879 9.907 47,427 -0.17(-1.64%)
Apr 22, 2014 10.11 10.15 10.04 10.07 24,908 -0.01(-0.09%)
Apr 21, 2014 10.09 10.23 10.02 10.08 22,647 -0.05(-0.45%)
Apr 17, 2014 9.934 10.13 10.13 10.13 32,129 +0.22(+2.22%)
Apr 16, 2014 9.980 9.980 9.852 9.907 21,489 +0.01(+0.09%)
Apr 15, 2014 9.898 9.971 9.778 9.898 86,099 +0.02(+0.19%)
Apr 14, 2014 10.05 10.06 9.833 9.879 48,400 -0.10(-1.01%)
Apr 11, 2014 9.879 10.04 9.870 9.980 72,083 -0.01(-0.09%)
Apr 10, 2014 10.20 10.20 9.833 9.990 71,832 -0.23(-2.25%)
Apr 09, 2014 10.09 10.24 10.01 10.22 55,790 +0.16(+1.55%)
Apr 08, 2014 10.15 10.32 10.02 10.06 109,863 -0.12(-1.17%)
Apr 07, 2014 10.09 10.27 9.925 10.18 83,192 +0.07(+0.73%)
Apr 04, 2014 10.21 10.27 9.999 10.11 179,685 -0.02(-0.18%)
Apr 03, 2014 10.24 10.26 10.01 10.13 52,158 -0.11(-1.08%)
Apr 02, 2014 10.28 10.28 10.12 10.24 65,410 -0.06(-0.62%)
Apr 01, 2014 10.15 10.36 10.12 10.30 102,352 +0.20(+2.00%)
Mar 31, 2014 10.14 10.24 10.08 10.10 137,170 +0.01(+0.09%)
Mar 28, 2014 10.23 10.37 10.01 10.09 99,552 -0.16(-1.52%)
Mar 27, 2014 10.24 10.37 10.07 10.25 92,295 -0.06(-0.53%)
Mar 26, 2014 10.50 10.51 10.20 10.30 81,564 -0.17(-1.67%)
Mar 25, 2014 10.47 10.56 10.37 10.48 60,961 +0.02(+0.18%)
Mar 24, 2014 10.47 10.58 10.32 10.46 91,415 +0.07(+0.71%)
Mar 21, 2014 10.44 10.44 10.26 10.38 160,193 +0.02(+0.18%)
Mar 20, 2014 10.27 10.56 10.27 10.37 237,266 +0.11(+1.07%)
Mar 19, 2014 10.28 10.33 10.13 10.26 53,220 -0.05(-0.45%)
Mar 18, 2014 10.14 10.32 10.13 10.30 59,592 +0.17(+1.63%)
Mar 17, 2014 10.19 10.34 9.980 10.14 113,647 +0.01(+0.09%)
Mar 14, 2014 10.03 10.27 9.788 10.13 77,347 +0.04(+0.36%)
Mar 13, 2014 10.35 10.38 10.05 10.09 36,683 -0.26(-2.48%)
Mar 12, 2014 10.11 10.38 9.999 10.35 112,155 +0.15(+1.44%)
Mar 11, 2014 10.53 10.53 10.15 10.20 36,950 -0.28(-2.71%)
Mar 10, 2014 10.45 10.54 10.38 10.49 49,254 +0.04(+0.35%)
Mar 07, 2014 10.44 10.51 10.34 10.45 46,671 +0.10(+0.98%)
Mar 06, 2014 10.29 10.58 10.29 10.35 79,327 +0.10(+0.99%)
Mar 05, 2014 10.12 10.28 9.999 10.25 52,116 +0.09(+0.90%)
Mar 04, 2014 9.879 10.23 9.870 10.15 123,608 +0.36(+3.66%)
Mar 03, 2014 9.833 9.889 9.778 9.797 152,721 -0.10(-1.02%)
Feb 28, 2014 10.13 10.13 9.870 9.898 237,583 -0.18(-1.82%)
Feb 27, 2014 9.953 10.11 9.944 10.08 94,782 +0.08(+0.83%)
Feb 26, 2014 10.03 10.10 9.912 9.999 72,048 +0.02(+0.18%)
Feb 25, 2014 10.03 10.15 9.934 9.980 84,528 -0.07(-0.73%)
Feb 24, 2014 10.09 10.16 9.971 10.05 87,622 +0.04(+0.37%)
Feb 21, 2014 9.861 10.06 9.852 10.02 86,113 +0.21(+2.15%)
Feb 20, 2014 9.788 9.870 9.788 9.806 56,450 -0.02(-0.19%)
Feb 19, 2014 9.889 9.916 9.806 9.824 94,451 -0.10(-1.02%)
Feb 18, 2014 9.933 10.02 9.824 9.925 67,828 -0.02(-0.18%)
Feb 14, 2014 9.999 9.944 9.944 9.944 55,655 -0.05(-0.46%)
Feb 13, 2014 9.870 10.01 9.824 9.990 35,349 +0.10(+1.02%)
Feb 12, 2014 10.00 10.01 9.778 9.889 50,416 -0.02(-0.19%)
Feb 11, 2014 9.916 9.953 9.687 9.907 112,293 -0.01(-0.09%)
Feb 10, 2014 9.861 9.916 9.778 9.916 49,388 +0.00(+0.00%)
Feb 07, 2014 9.934 10.07 9.742 9.916 89,443 -0.01(-0.09%)
Feb 06, 2014 9.944 10.12 9.797 9.925 70,657 -0.04(-0.37%)
Feb 05, 2014 9.990 10.39 9.925 9.962 73,759 -0.08(-0.82%)
Feb 04, 2014 9.944 10.25 9.788 10.04 108,078 +0.09(+0.92%)
Feb 03, 2014 10.24 10.24 9.751 9.953 172,020 -0.28(-2.78%)
Jan 31, 2014 10.09 10.38 9.907 10.24 167,011 -0.16(-1.50%)
Jan 30, 2014 10.10 10.55 9.879 10.39 137,580 -0.30(-2.83%)
Jan 29, 2014 11.09 11.09 10.66 10.70 75,492 -0.17(-1.52%)
Jan 28, 2014 11.04 11.04 10.76 10.86 90,719 -0.13(-1.17%)
Jan 27, 2014 11.31 11.31 10.76 10.99 98,411 -0.32(-2.84%)
Jan 24, 2014 11.35 11.49 11.09 11.31 70,411 -0.15(-1.28%)
Jan 23, 2014 11.48 11.48 11.30 11.46 55,920 -0.02(-0.16%)
Jan 22, 2014 11.48 11.48 11.39 11.48 79,681 +0.05(+0.40%)
Jan 21, 2014 11.48 11.48 11.35 11.43 79,666 +0.02(+0.16%)
Jan 17, 2014 11.26 11.41 11.41 11.41 101,072 +0.14(+1.22%)
Jan 16, 2014 11.25 11.29 11.06 11.28 57,971 +0.05(+0.41%)
Jan 15, 2014 11.01 11.35 11.01 11.23 82,423 +0.22(+2.00%)
Jan 14, 2014 10.90 11.06 10.90 11.01 31,473 +0.12(+1.10%)
Jan 13, 2014 11.18 11.18 10.56 10.89 97,398 -0.39(-3.50%)
Jan 10, 2014 11.18 11.33 10.94 11.28 81,747 +0.13(+1.15%)
Jan 09, 2014 11.25 11.25 11.02 11.16 65,627 -0.05(-0.41%)
Jan 08, 2014 11.19 11.29 11.08 11.20 35,479 +0.03(+0.25%)
Jan 07, 2014 11.28 11.41 11.11 11.17 68,539 -0.03(-0.25%)
Jan 06, 2014 11.27 11.38 11.18 11.20 74,846 -0.05(-0.41%)
Jan 03, 2014 11.20 11.40 11.12 11.25 64,442 +0.06(+0.49%)
Jan 02, 2014 11.13 11.42 11.10 11.19 60,661 -0.01(-0.08%)
Dec 31, 2013 11.27 11.20 11.20 11.20 133,528 -0.03(-0.24%)
Dec 30, 2013 11.33 11.41 11.19 11.23 121,074 -0.10(-0.89%)
Dec 27, 2013 11.33 11.35 11.10 11.33 80,086 -0.02(-0.16%)
Dec 26, 2013 11.39 11.47 11.28 11.35 64,902 -0.04(-0.32%)
Dec 24, 2013 11.25 11.47 11.15 11.39 74,340 +0.18(+1.64%)
Dec 23, 2013 10.62 11.20 10.62 11.20 183,093 +0.76(+7.30%)
Dec 20, 2013 10.60 10.76 10.40 10.44 641,502 -0.17(-1.56%)
Dec 19, 2013 10.79 10.83 10.53 10.60 44,734 -0.17(-1.53%)
Dec 18, 2013 10.70 10.83 10.34 10.77 167,226 +0.06(+0.60%)
Dec 17, 2013 10.69 10.72 10.40 10.71 209,807 +0.13(+1.21%)
Dec 16, 2013 10.26 10.58 10.15 10.58 334,075 +0.34(+3.32%)
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.