SBCF

Seacoast Banking Corpora... Historical Data

SBCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 20.18 -0.74 -3.54% 20.58 21.21 20.11 278,011
Oct 27 2020 20.92 -0.59 -2.74% 21.39 21.48 20.92 198,853
Oct 26 2020 21.51 0.02 0.09% 21.27 21.56 21.03 216,710
Oct 23 2020 21.49 0.35 1.66% 21.38 21.78 20.98 266,984
Oct 22 2020 21.14 0.73 3.58% 20.54 21.195 20.46 298,643
Oct 21 2020 20.41 0.37 1.85% 20.18 20.50 19.87 158,689
Oct 20 2020 20.04 0.52 2.66% 19.84 20.26 19.84 204,771
Oct 19 2020 19.52 -0.35 -1.76% 20.01 20.195 19.46 145,003
Oct 16 2020 19.87 0.09 0.46% 19.70 20.18 19.39 205,005
Oct 15 2020 19.78 0.48 2.49% 19.15 19.84 19.15 244,101
Oct 14 2020 19.30 -0.65 -3.26% 19.85 20.094 19.30 105,048
Oct 13 2020 19.95 -0.51 -2.49% 20.34 20.34 19.81 162,530
Oct 12 2020 20.46 0.19 0.94% 20.20 20.51 20.11 165,398
Oct 09 2020 20.27 0.35 1.76% 20.24 20.33 19.89 181,222
Oct 08 2020 19.92 0.25 1.27% 19.98 20.11 19.65 292,680
Oct 07 2020 19.67 0.00 +0.00% 19.86 20.15 19.62 0
Oct 07 2020 19.67 0.15 0.77% 19.86 20.15 19.62 284,957
Oct 06 2020 19.52 0.21 1.09% 19.67 20.34 19.28 244,410
Oct 05 2020 19.31 0.85 4.6% 18.67 19.33 18.49 276,211
Oct 02 2020 18.46 0.45 2.5% 17.71 18.56 17.71 279,776
Oct 01 2020 18.01 -0.02 -0.11% 18.09 18.25 17.62 212,781
Sep 30 2020 18.03 0.04 0.22% 17.85 18.35 17.85 229,623
Sep 29 2020 17.99 -0.07 -0.39% 18.01 18.35 17.52 170,203
Sep 28 2020 18.06 0.62 3.56% 17.75 18.31 17.41 199,092
Sep 25 2020 17.44 0.14 0.81% 17.09 17.52 17.07 142,721
Sep 24 2020 17.30 0.23 1.35% 17.15 17.7125 17.00 202,050
Sep 23 2020 17.07 -0.39 -2.23% 17.53 17.98 17.05 232,908
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


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.