Seacoast Banking Corpora... Historical Data - SBCF

SBCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 18.31 0.43 2.4% 17.69 18.37 17.395 419,235
Mar 30 2020 17.88 0.06 0.34% 17.99 18.3333 17.27 224,611
Mar 27 2020 17.82 -1.08 -5.71% 17.87 18.64 17.09 400,099
Mar 26 2020 18.90 2.02 11.97% 17.05 18.92 16.50 321,801
Mar 25 2020 16.88 -0.08 -0.47% 17.04 17.41 15.6661 482,562
Mar 24 2020 16.96 2.30 15.69% 15.38 17.22 14.765 405,524
Mar 23 2020 14.66 -0.86 -5.54% 15.56 15.86 13.30 482,417
Mar 20 2020 15.52 -0.92 -5.6% 16.31 16.76 15.29 748,568
Mar 19 2020 16.44 0.44 2.75% 15.76 16.58 14.635 845,438
Mar 18 2020 16.00 -2.51 -13.56% 17.43 18.295 15.80 462,298
Mar 17 2020 18.51 1.28 7.43% 17.50 18.51 16.20 686,365
Mar 16 2020 17.23 -2.94 -14.58% 17.94 18.79 17.12 351,305
Mar 13 2020 20.17 1.83 9.98% 19.70 20.22 18.34 361,730
Mar 12 2020 18.34 -1.93 -9.52% 19.06 19.7747 17.96 445,410
Mar 11 2020 20.27 -2.08 -9.31% 21.74 21.87 20.08 344,166
Mar 10 2020 22.35 0.31 1.41% 22.80 22.90 21.29 271,323
Mar 09 2020 22.04 -2.86 -11.49% 23.47 23.8499 22.04 327,589
Mar 06 2020 24.90 -0.11 -0.44% 23.96 25.50 23.96 488,689
Mar 05 2020 25.01 -1.17 -4.47% 25.45 25.745 24.66 418,477
Mar 04 2020 26.18 0.33 1.28% 26.18 26.29 25.52 234,525
Mar 03 2020 25.85 -0.29 -1.11% 26.03 26.44 25.50 451,597
Mar 02 2020 26.14 1.24 4.98% 25.05 26.21 24.65 219,154
Feb 28 2020 24.90 -0.38 -1.48% 24.61 25.48 24.32 585,825
Feb 27 2020 25.275 -0.33 -1.27% 25.30 26.02 24.62 379,549
Feb 26 2020 25.60 0.40 1.59% 25.40 25.63 25.23 283,966
Feb 25 2020 25.20 -0.87 -3.34% 26.07 26.16 24.98 266,575
Feb 24 2020 26.07 -0.71 -2.65% 25.88 26.79 25.51 104,337
Feb 21 2020 26.78 -0.31 -1.14% 26.99 26.99 26.60 93,367
Feb 20 2020 27.09 0.04 0.15% 27.01 27.24 26.755 132,779
Feb 19 2020 27.05 -0.03 -0.11% 27.16 27.27 27.04 106,126
Feb 18 2020 27.08 -0.68 -2.45% 27.65 27.6927 27.02 84,068
Feb 17 2020 27.76 0.00 +0.00% 28.06 28.25 27.71 0
Feb 14 2020 27.76 -0.32 -1.14% 28.06 28.25 27.71 91,620
Feb 13 2020 28.08 0.29 1.04% 27.64 28.11 27.64 87,462
Feb 12 2020 27.79 0.01 0.04% 27.96 28.00 27.64 92,698
Feb 11 2020 27.78 0.29 1.05% 27.64 28.11 27.64 87,027
Feb 10 2020 27.49 -0.19 -0.69% 27.46 27.58 27.355 173,118
Feb 07 2020 27.68 -0.64 -2.26% 28.17 28.19 27.59 105,733
Feb 06 2020 28.32 0.00 0.0% 28.53 28.53 28.11 130,236
Feb 05 2020 28.32 0.56 2.02% 28.00 28.43 27.87 158,432
Feb 04 2020 27.76 0.16 0.58% 28.09 28.11 27.74 162,550
Feb 03 2020 27.60 0.45 1.66% 27.38 27.72 27.33 181,025
Jan 31 2020 27.15 -0.92 -3.28% 27.83 27.90 27.03 190,812
Jan 30 2020 28.07 0.15 0.54% 27.71 28.10 27.61 161,417
Jan 29 2020 27.92 -0.42 -1.48% 28.33 28.46 27.75 339,509
Jan 28 2020 28.34 -0.16 -0.56% 28.58 28.78 28.31 176,168
Jan 27 2020 28.50 -0.44 -1.52% 28.31 28.81 28.25 187,528
Jan 24 2020 28.94 -0.56 -1.9% 30.87 30.87 28.75 266,631
Jan 23 2020 29.50 0.11 0.37% 29.39 29.65 28.96 286,725
Jan 22 2020 29.39 -0.06 -0.2% 29.45 29.73 29.33 121,219
Jan 21 2020 29.45 -0.70 -2.32% 29.99 30.00 29.40 141,606
Jan 20 2020 30.15 0.00 +0.00% 30.44 30.50 30.03 0
Jan 17 2020 30.15 0.01 0.03% 30.44 30.50 30.03 161,900
Jan 16 2020 30.14 0.24 0.8% 30.07 30.3172 30.03 195,524
Jan 15 2020 29.90 -0.01 -0.03% 29.72 29.90 29.58 181,201
Jan 14 2020 29.91 0.08 0.27% 29.82 30.30 29.57 210,198
Jan 13 2020 29.83 0.01 0.03% 29.97 29.97 29.64 169,245
Jan 10 2020 29.82 -0.63 -2.07% 30.36 30.40 29.69 200,946
Jan 09 2020 30.45 0.38 1.26% 30.68 30.80 30.16 268,638
Jan 08 2020 30.07 0.60 2.04% 29.59 30.21 29.41 343,562
Jan 07 2020 29.47 -0.68 -2.26% 29.95 30.19 29.40 206,052
Jan 06 2020 30.15 -0.13 -0.43% 30.03 30.21 29.56 161,700
Jan 03 2020 30.28 -0.27 -0.88% 30.25 30.52 29.59 192,542
Jan 02 2020 30.55 -0.02 -0.07% 30.61 30.71 30.33 163,845


$
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.