Seacoast Banking Corpora... Historical Data - SBCF

SBCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 30.37 0.16 0.53% 30.21 30.56 30.10 238,813
Dec 12 2019 30.21 0.71 2.41% 29.55 30.3499 29.55 261,466
Dec 11 2019 29.50 0.04 0.14% 29.50 29.65 29.29 193,281
Dec 10 2019 29.46 -0.19 -0.62% 29.45 29.72 29.22 201,817
Dec 09 2019 29.645 -0.28 -0.92% 29.84 29.96 29.58 205,237
Dec 06 2019 29.92 0.14 0.47% 30.00 30.40 29.78 266,991
Dec 05 2019 29.78 0.24 0.81% 29.74 29.81 29.54 200,454
Dec 04 2019 29.54 0.30 1.03% 29.45 29.86 29.45 209,603
Dec 03 2019 29.24 -0.23 -0.78% 29.11 29.28 28.89 145,249
Dec 02 2019 29.47 -0.28 -0.94% 29.90 30.01 29.39 177,726
Nov 29 2019 29.75 0.00 0.0% 29.66 29.91 29.41 82,535
Nov 28 2019 29.75 0.00 +0.00% 29.89 30.00 29.72 0
Nov 27 2019 29.75 -0.03 -0.1% 29.89 30.00 29.72 119,601
Nov 26 2019 29.78 -0.07 -0.23% 29.81 30.00 29.45 166,435
Nov 25 2019 29.85 0.50 1.7% 29.46 30.02 29.32 280,341
Nov 22 2019 29.35 0.05 0.17% 29.56 29.56 29.14 184,180
Nov 21 2019 29.30 -0.14 -0.48% 29.63 29.63 29.07 190,544
Nov 20 2019 29.44 -0.43 -1.44% 29.81 29.91 29.32 245,722
Nov 19 2019 29.87 0.34 1.15% 29.60 29.96 29.45 199,408
Nov 18 2019 29.53 0.27 0.92% 29.08 29.56 28.79 226,781
Nov 15 2019 29.26 -0.04 -0.14% 29.50 29.73 29.22 339,702
Nov 14 2019 29.30 0.03 0.1% 29.28 29.44 29.06 166,793
Nov 13 2019 29.27 -0.44 -1.48% 29.33 29.46 29.15 138,518
Nov 12 2019 29.71 0.06 0.2% 29.67 29.85 29.49 155,876
Nov 11 2019 29.65 0.27 0.92% 29.24 29.65 29.22 207,191
Nov 08 2019 29.38 -0.09 -0.31% 29.41 29.46 29.09 203,236
Nov 07 2019 29.47 0.07 0.24% 29.70 29.83 29.29 185,873
Nov 06 2019 29.40 -0.21 -0.71% 29.60 29.88 29.16 171,254
Nov 05 2019 29.61 0.58 2.0% 29.20 29.93 29.19 390,795
Nov 04 2019 29.03 0.43 1.5% 28.98 29.07 28.79 402,610
Nov 01 2019 28.60 0.00 +0.00% 28.00 28.80 28.00 0
Nov 01 2019 28.60 0.60 2.14% 28.00 28.80 28.00 504,157
Oct 31 2019 28.00 -0.49 -1.72% 28.29 28.3557 27.70 254,525
Oct 30 2019 28.49 -0.20 -0.7% 28.52 28.72 28.04 205,995
Oct 29 2019 28.69 0.14 0.49% 28.55 28.93 28.50 353,370
Oct 28 2019 28.55 0.16 0.56% 27.66 28.94 27.66 513,442
Oct 25 2019 28.39 1.79 6.73% 28.00 28.83 26.705 714,907
Oct 24 2019 26.60 0.37 1.41% 26.32 26.62 25.87 474,754
Oct 23 2019 26.23 -0.07 -0.27% 26.38 26.54 26.01 243,439
Oct 22 2019 26.30 0.39 1.51% 25.85 26.60 25.675 307,543
Oct 21 2019 25.91 0.20 0.78% 25.99 26.28 25.72 128,692
Oct 18 2019 25.71 0.06 0.23% 25.50 25.75 25.36 137,603
Oct 17 2019 25.65 0.46 1.83% 25.36 25.74 25.26 316,383
Oct 16 2019 25.19 0.11 0.44% 25.06 25.50 25.06 209,549
Oct 15 2019 25.08 0.24 0.97% 24.87 25.395 24.87 152,221
Oct 14 2019 24.84 0.14 0.57% 24.51 24.85 24.44 94,742
Oct 11 2019 24.70 0.34 1.4% 24.77 25.30 24.68 162,961
Oct 10 2019 24.36 0.15 0.62% 24.33 24.60 24.28 90,113
Oct 09 2019 24.21 -0.03 -0.12% 24.49 24.5967 24.11 84,258
Oct 08 2019 24.24 -0.76 -3.04% 24.66 24.66 24.14 118,198
Oct 07 2019 25.00 0.07 0.28% 24.80 25.21 24.67 195,688
Oct 04 2019 24.93 0.37 1.51% 24.58 24.93 24.33 149,909
Oct 03 2019 24.56 0.05 0.2% 24.52 24.65 24.15 139,013
Oct 02 2019 24.51 -0.25 -1.01% 24.53 24.69 24.2323 145,650
Oct 01 2019 24.76 -0.55 -2.17% 25.57 25.88 24.545 193,953
Sep 30 2019 25.31 -0.17 -0.65% 25.58 25.64 25.25 148,837
Sep 27 2019 25.475 0.05 0.22% 25.70 25.99 25.31 114,380
Sep 26 2019 25.42 -0.30 -1.17% 25.72 25.78 25.36 114,170
Sep 25 2019 25.72 0.63 2.51% 25.15 25.80 24.81 155,889
Sep 24 2019 25.09 -0.49 -1.92% 25.58 25.58 24.85 103,147
Sep 23 2019 25.58 -0.14 -0.54% 25.59 25.74 25.32 128,487
Sep 20 2019 25.72 0.07 0.27% 25.71 26.16 25.32 531,299
Sep 19 2019 25.65 -0.36 -1.38% 26.01 26.43 25.62 120,163
Sep 18 2019 26.01 0.29 1.13% 25.66 26.08 25.64 194,591
Sep 17 2019 25.72 0.07 0.27% 25.63 25.82 25.22 199,133
Sep 16 2019 25.65 0.17 0.67% 25.66 25.735 25.56 135,663


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.