SBCF

Seacoast Banking Corpora... Historical Data

SBCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 17.46 0.03 0.17% 17.42 17.78 17.19 232,064
Sep 21 2020 17.43 -1.20 -6.44% 18.04 18.50 17.23 246,920
Sep 18 2020 18.63 -0.32 -1.69% 19.10 19.52 18.54 649,189
Sep 17 2020 18.95 -0.24 -1.25% 18.94 19.1001 18.84 149,734
Sep 16 2020 19.19 0.24 1.27% 18.92 19.31 18.56 193,824
Sep 15 2020 18.95 -0.13 -0.68% 19.17 19.18 18.81 195,622
Sep 14 2020 19.08 0.42 2.25% 18.74 19.13 18.66 189,578
Sep 11 2020 18.66 -0.22 -1.17% 18.89 18.90 18.55 157,365
Sep 10 2020 18.88 -0.68 -3.48% 19.55 19.885 18.86 139,837
Sep 09 2020 19.56 -0.20 -1.01% 19.89 19.89 19.48 165,279
Sep 08 2020 19.76 -0.65 -3.18% 20.18 20.18 19.58 219,200
Sep 07 2020 20.41 0.00 +0.00% 20.49 20.66 20.06 0
Sep 04 2020 20.41 0.35 1.74% 20.49 20.66 20.06 212,660
Sep 03 2020 20.06 -0.17 -0.84% 20.30 20.86 19.89 207,891
Sep 02 2020 20.23 0.07 0.35% 20.00 20.32 19.92 192,858
Sep 01 2020 20.16 -0.08 -0.4% 20.08 20.38 19.90 134,572
Aug 31 2020 20.24 -0.22 -1.08% 20.30 20.395 20.055 251,012
Aug 28 2020 20.46 -0.23 -1.11% 20.88 20.92 20.34 106,918
Aug 27 2020 20.69 0.38 1.87% 20.33 20.90 20.33 258,596
Aug 26 2020 20.31 -0.34 -1.62% 20.52 20.76 20.06 208,108
Aug 25 2020 20.645 0.15 0.71% 20.83 21.13 20.53 166,217
Aug 24 2020 20.50 1.10 5.67% 19.23 20.58 19.23 258,043
Aug 21 2020 19.40 -0.33 -1.67% 19.51 19.79 19.22 154,325
Aug 20 2020 19.73 -0.54 -2.66% 19.89 20.0431 19.70 77,980
Aug 19 2020 20.27 -0.02 -0.1% 20.29 20.64 20.13 149,020
Aug 18 2020 20.29 -0.59 -2.8% 21.01 21.01 20.21 118,474
Aug 17 2020 20.875 -0.40 -1.86% 21.14 21.14 20.72 180,720
Aug 14 2020 21.27 0.21 1.0% 20.86 21.51 20.605 150,347
Aug 13 2020 21.06 -0.34 -1.59% 21.21 22.1416 20.62 181,430
Aug 12 2020 21.40 -0.04 -0.19% 21.96 22.19 20.95 142,870
Aug 11 2020 21.44 0.15 0.7% 21.74 22.23 21.30 277,630
Aug 10 2020 21.29 0.34 1.62% 21.16 21.69 20.99 328,816
Aug 07 2020 20.95 0.96 4.8% 19.84 21.02 19.81 362,030
Aug 06 2020 19.99 0.18 0.91% 19.70 20.09 19.68 166,908
Aug 05 2020 19.81 0.68 3.55% 19.37 19.84 19.00 167,383
Aug 04 2020 19.13 -0.13 -0.67% 19.26 19.32 18.855 157,944
Aug 03 2020 19.26 0.38 2.01% 19.04 19.445 18.6885 271,708
Jul 31 2020 18.88 -0.31 -1.62% 19.10 19.20 18.54 244,665
Jul 30 2020 19.19 -0.39 -1.99% 19.11 19.31 18.64 126,392
Jul 29 2020 19.58 0.39 2.03% 19.08 19.58 18.82 153,208
Jul 28 2020 19.19 -0.03 -0.16% 19.12 19.35 18.93 198,227
Jul 27 2020 19.22 -1.30 -6.34% 20.26 20.26 19.03 184,878
Jul 24 2020 20.52 0.52 2.6% 20.37 21.65 20.37 296,874
Jul 23 2020 20.00 0.56 2.88% 19.33 20.02 19.2331 240,697
Jul 22 2020 19.44 -0.16 -0.82% 19.39 19.55 19.20 164,602
Jul 21 2020 19.60 0.99 5.32% 18.96 19.65 18.27 170,081
Jul 20 2020 18.61 -0.17 -0.88% 18.67 18.90 18.50 224,024
Jul 17 2020 18.775 -0.41 -2.11% 19.07 19.18 18.73 253,218
Jul 16 2020 19.18 0.11 0.55% 18.88 19.48 18.65 184,819
Jul 15 2020 19.075 1.19 6.62% 18.57 19.225 18.07 283,214
Jul 14 2020 17.89 -0.54 -2.93% 18.38 18.44 17.68 253,105
Jul 13 2020 18.43 0.21 1.15% 18.58 18.80 18.13 260,912
Jul 10 2020 18.22 0.61 3.46% 17.69 18.28 17.62 255,599
Jul 09 2020 17.61 -0.80 -4.35% 18.35 18.35 17.45 253,831
Jul 08 2020 18.41 -0.20 -1.07% 18.21 18.84 17.97 298,911
Jul 07 2020 18.61 -0.89 -4.56% 19.25 19.25 18.54 269,291
Jul 06 2020 19.50 -0.10 -0.51% 20.10 20.24 19.39 164,337
Jul 03 2020 19.60 0.00 +0.00% 20.44 20.64 19.37 0
Jul 02 2020 19.60 0.30 1.55% 20.44 20.64 19.37 358,041
Jul 01 2020 19.30 -1.10 -5.39% 20.45 20.63 19.23 255,925
Jun 30 2020 20.40 0.57 2.87% 19.52 20.54 19.48 228,125
Jun 29 2020 19.83 1.07 5.7% 19.23 20.01 18.97 575,167
Jun 26 2020 18.76 -1.47 -7.27% 19.82 19.82 18.72 413,571
Jun 25 2020 20.23 0.68 3.48% 19.43 20.24 19.38 164,245


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.