Skip to main content
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 (%)
Nov 28, 2018 21.90 21.90 21.90 0 +0.80(+3.79%)
Nov 27, 2018 21.25 21.25 21.10 21.10 1,150 -0.40(-1.86%)
Nov 26, 2018 21.15 21.50 21.10 21.50 3,528 +0.00(+0.00%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.30(+1.42%)
Nov 20, 2018 21.20 21.20 21.20 21.20 4,557 +0.00(+0.00%)
Nov 19, 2018 21.20 21.20 21.20 21.20 100 +0.25(+1.19%)
Nov 16, 2018 20.95 20.95 20.95 35 +0.00(+0.00%)
Nov 14, 2018 20.95 20.95 20.95 0 -0.20(-0.95%)
Nov 13, 2018 21.45 21.45 21.15 21.15 4,283 -0.25(-1.17%)
Nov 12, 2018 21.72 21.72 21.40 21.40 2,916 -0.38(-1.74%)
Nov 09, 2018 22.00 22.00 21.78 21.78 1,400 -0.17(-0.77%)
Nov 08, 2018 22.02 22.02 21.95 21.95 823 -0.10(-0.45%)
Nov 06, 2018 22.05 22.05 22.05 0 +0.28(+1.29%)
Nov 02, 2018 21.77 21.77 21.77 0 -0.01(-0.05%)
Nov 01, 2018 21.78 21.78 21.78 21.78 1,260 -0.37(-1.67%)
Oct 31, 2018 22.15 22.15 22.15 22.15 500 -0.05(-0.23%)
Oct 30, 2018 22.20 22.20 22.20 22.20 100 +0.45(+2.07%)
Oct 29, 2018 21.75 22.25 21.75 21.75 750 +0.50(+2.35%)
Oct 26, 2018 22.26 22.26 21.15 21.25 4,000 -1.52(-6.68%)
Oct 25, 2018 22.77 22.77 22.77 22.77 878 +0.27(+1.20%)
Oct 24, 2018 22.50 22.76 22.25 22.50 1,900 +0.05(+0.22%)
Oct 23, 2018 22.45 22.45 22.45 100 +0.00(+0.00%)
Oct 22, 2018 22.45 22.45 22.45 22.45 250 +0.00(+0.00%)
Oct 19, 2018 22.45 22.45 22.45 22.45 100 +0.10(+0.45%)
Oct 18, 2018 22.35 22.35 22.35 22.35 100 +0.01(+0.02%)
Oct 17, 2018 22.34 22.34 22.34 72 +0.00(+0.00%)
Oct 16, 2018 22.34 22.34 22.34 22.34 100 +0.16(+0.74%)
Oct 12, 2018 22.18 22.18 22.18 0 -0.07(-0.31%)
Oct 11, 2018 22.49 22.49 22.25 22.25 3,600 +0.10(+0.45%)
Oct 10, 2018 22.83 22.83 22.15 22.15 4,456 -0.85(-3.70%)
Oct 05, 2018 23.00 23.00 23.00 0 +0.20(+0.88%)
Oct 03, 2018 22.80 22.80 22.80 0 +0.05(+0.22%)
Oct 02, 2018 22.75 22.75 22.75 22.75 500 +0.00(+0.00%)
Oct 01, 2018 22.75 22.75 22.75 22.75 400 +0.10(+0.44%)
Sep 27, 2018 22.65 22.65 22.65 0 -0.65(-2.79%)
Sep 26, 2018 24.00 24.00 23.30 23.30 5,307 -0.21(-0.89%)
Sep 25, 2018 24.50 24.50 23.51 23.51 1,429 -0.49(-2.04%)
Sep 24, 2018 24.00 24.00 24.00 24.00 172 +0.00(+0.00%)
Sep 21, 2018 23.85 24.00 23.84 24.00 2,600 +0.15(+0.63%)
Sep 20, 2018 23.85 23.85 23.85 23.85 400 -0.09(-0.38%)
Sep 19, 2018 23.95 23.95 23.94 23.94 300 +0.19(+0.80%)
Sep 18, 2018 23.75 23.75 23.75 14 +0.00(+0.00%)
Sep 17, 2018 23.75 23.75 23.75 72 +0.00(+0.00%)
Sep 14, 2018 24.00 24.50 23.30 23.75 2,700 +0.30(+1.28%)
Sep 13, 2018 23.50 23.50 23.45 23.45 1,000 -0.05(-0.21%)
Sep 12, 2018 24.10 24.10 23.40 23.50 1,765 -0.55(-2.29%)
Sep 11, 2018 23.50 24.05 23.40 24.05 4,701 +0.55(+2.34%)
Sep 10, 2018 23.97 23.97 23.50 23.50 1,851 -0.25(-1.05%)
Sep 07, 2018 23.45 23.75 23.45 23.75 700 +0.00(+0.00%)
Sep 06, 2018 23.74 23.75 23.74 23.75 258 +0.25(+1.06%)
Sep 05, 2018 23.00 23.50 23.00 23.50 2,148 +0.60(+2.62%)
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.