Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Commerce Bk (OP: SCBH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 20.80 20.80 20.80 20.80 144 -0.10(-0.48%)
Feb 27, 2019 20.45 20.90 20.27 20.90 2,001 +0.50(+2.45%)
Feb 26, 2019 20.40 20.40 20.40 40 +0.00(+0.00%)
Feb 22, 2019 20.40 20.40 20.40 0 -0.10(-0.49%)
Feb 21, 2019 19.55 20.50 19.55 20.50 725 +0.50(+2.50%)
Feb 20, 2019 19.90 20.00 19.90 20.00 15,153 +0.70(+3.63%)
Feb 15, 2019 19.30 19.30 19.30 0 -0.20(-1.03%)
Feb 14, 2019 19.50 19.50 19.50 19.50 300 -0.25(-1.27%)
Feb 13, 2019 19.75 19.75 19.75 19.75 300 +0.00(+0.00%)
Feb 12, 2019 19.75 19.75 19.75 19.75 680 +0.05(+0.25%)
Feb 08, 2019 19.70 19.70 19.70 0 +0.25(+1.28%)
Feb 06, 2019 19.45 19.45 19.45 0 -0.15(-0.76%)
Feb 05, 2019 19.70 19.70 19.60 19.60 1,205 -0.10(-0.51%)
Feb 01, 2019 19.70 19.70 19.70 0 -0.05(-0.25%)
Jan 31, 2019 19.75 19.75 19.75 19.75 577 +0.25(+1.28%)
Jan 30, 2019 19.90 19.90 19.50 19.50 795 -0.05(-0.26%)
Jan 29, 2019 19.53 19.55 19.53 19.55 451 -0.00(-0.01%)
Jan 28, 2019 19.55 19.55 19.55 19.55 795 -0.05(-0.25%)
Jan 25, 2019 19.60 19.75 19.60 19.60 3,300 +0.00(+0.00%)
Jan 24, 2019 19.75 19.75 19.60 19.60 605 -0.30(-1.51%)
Jan 22, 2019 19.90 19.90 19.90 0 -0.05(-0.25%)
Jan 17, 2019 19.95 19.95 19.95 0 -0.05(-0.25%)
Jan 16, 2019 19.85 20.00 19.85 20.00 600 +0.40(+2.04%)
Jan 15, 2019 19.70 19.70 19.60 19.60 2,931 -0.25(-1.26%)
Jan 14, 2019 19.85 19.85 19.85 19.85 1,000 +0.00(+0.00%)
Jan 10, 2019 19.85 19.85 19.85 0 -0.15(-0.75%)
Jan 09, 2019 20.00 20.00 20.00 20.00 749 -0.01(-0.05%)
Jan 07, 2019 20.01 20.01 20.01 0 +0.05(+0.25%)
Jan 04, 2019 20.00 20.00 19.86 19.96 1,400 -0.00(-0.03%)
Jan 02, 2019 19.96 19.96 19.96 0 -0.54(-2.61%)
Dec 31, 2018 20.50 20.50 20.50 20.50 100 -0.50(-2.38%)
Dec 28, 2018 20.23 21.10 20.04 21.00 2,800 +1.05(+5.26%)
Dec 27, 2018 19.96 19.96 19.95 19.95 9,701 +0.00(+0.00%)
Dec 26, 2018 19.96 19.96 19.95 19.95 3,408 -0.08(-0.40%)
Dec 24, 2018 20.50 20.50 19.85 20.03 2,100 -0.47(-2.29%)
Dec 21, 2018 20.30 20.50 20.30 20.50 101,700 -0.50(-2.38%)
Dec 20, 2018 21.00 21.00 21.00 104 +0.00(+0.00%)
Dec 18, 2018 21.00 21.00 21.00 0 +0.25(+1.20%)
Dec 14, 2018 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 13, 2018 20.66 20.91 20.20 20.75 2,010 -0.16(-0.77%)
Dec 12, 2018 20.95 20.99 20.91 20.91 7,142 +0.00(+0.00%)
Dec 11, 2018 20.90 20.91 20.75 20.91 310 -0.04(-0.19%)
Dec 10, 2018 20.95 20.96 20.95 20.95 7,548 +0.00(+0.00%)
Dec 07, 2018 20.97 20.97 20.95 20.95 3,000 -0.06(-0.29%)
Dec 06, 2018 21.02 21.03 21.00 21.01 6,434 -0.11(-0.52%)
Dec 04, 2018 21.13 21.15 21.12 21.12 10,500 -0.38(-1.77%)
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.