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 29, 2019 17.70 17.75 17.65 17.70 3,800 +0.00(+0.00%)
Nov 27, 2019 17.50 17.75 17.50 17.70 11,700 +0.20(+1.14%)
Nov 26, 2019 18.20 18.45 17.49 17.50 20,913 -0.90(-4.89%)
Nov 25, 2019 18.00 18.40 18.00 18.40 940 +0.40(+2.22%)
Nov 22, 2019 17.90 18.00 17.75 18.00 700 +0.00(+0.00%)
Nov 21, 2019 18.23 18.23 18.00 18.00 300 +0.00(+0.00%)
Nov 20, 2019 18.00 18.00 18.00 18.00 300 -0.05(-0.28%)
Nov 19, 2019 18.10 18.10 18.05 18.05 1,900 -0.10(-0.55%)
Nov 15, 2019 18.15 18.15 18.15 0 +0.20(+1.11%)
Nov 14, 2019 18.00 18.00 17.95 17.95 500 -0.15(-0.83%)
Nov 13, 2019 18.01 18.10 18.01 18.10 680 +0.09(+0.50%)
Nov 12, 2019 18.05 18.15 18.00 18.01 5,600 -0.24(-1.32%)
Nov 11, 2019 18.09 18.25 18.09 18.25 250 -0.05(-0.27%)
Nov 08, 2019 18.10 18.30 18.10 18.30 1,400 +0.15(+0.83%)
Nov 07, 2019 18.15 18.15 18.15 18.15 173 +0.05(+0.28%)
Nov 06, 2019 18.05 18.10 18.05 18.10 1,400 +0.10(+0.56%)
Nov 05, 2019 18.10 18.10 18.00 18.00 1,703 -0.05(-0.28%)
Nov 04, 2019 18.05 18.20 18.05 18.05 1,910 -0.30(-1.63%)
Nov 01, 2019 18.35 18.35 18.35 18.35 100 +0.15(+0.82%)
Oct 31, 2019 18.10 18.20 18.05 18.20 1,295 +0.20(+1.11%)
Oct 30, 2019 18.00 18.00 18.00 18.00 1,000 +0.25(+1.41%)
Oct 29, 2019 18.15 18.15 17.75 17.75 493 +0.25(+1.43%)
Oct 28, 2019 17.95 17.95 17.50 17.50 3,293 -0.30(-1.69%)
Oct 25, 2019 17.80 17.80 17.75 17.80 1,900 -0.10(-0.56%)
Oct 24, 2019 17.85 17.95 17.85 17.90 1,259 +0.10(+0.56%)
Oct 23, 2019 17.60 17.80 17.50 17.80 6,492 +0.20(+1.14%)
Oct 22, 2019 17.75 17.75 17.60 17.60 810 -0.10(-0.56%)
Oct 21, 2019 17.75 17.75 17.70 17.70 2,000 +0.07(+0.43%)
Oct 18, 2019 17.50 17.70 17.40 17.62 1,300 -0.07(-0.42%)
Oct 17, 2019 17.75 17.75 17.50 17.70 2,600 -0.05(-0.28%)
Oct 16, 2019 17.80 17.80 17.75 17.75 3,200 -0.17(-0.95%)
Oct 11, 2019 17.92 17.92 17.92 0 -0.03(-0.17%)
Oct 10, 2019 17.90 17.95 17.50 17.95 1,819 +0.05(+0.28%)
Oct 09, 2019 17.80 17.90 17.80 17.90 386 -0.10(-0.56%)
Oct 07, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 04, 2019 17.80 18.20 17.80 18.00 500 +0.20(+1.12%)
Oct 02, 2019 17.80 17.80 17.80 0 -0.31(-1.71%)
Oct 01, 2019 18.11 18.11 18.11 18.11 3,556 -0.04(-0.22%)
Sep 30, 2019 18.11 18.15 18.11 18.15 300 +0.06(+0.33%)
Sep 26, 2019 18.09 18.09 18.09 0 -0.16(-0.88%)
Sep 24, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Sep 23, 2019 18.25 18.25 18.25 18.25 445 +0.00(+0.00%)
Sep 20, 2019 18.60 18.60 18.25 18.25 5,800 -0.46(-2.46%)
Sep 19, 2019 18.75 18.75 18.71 18.71 929 -0.14(-0.74%)
Sep 18, 2019 18.95 19.35 18.85 18.85 1,779 +0.10(+0.53%)
Sep 17, 2019 18.80 19.15 18.75 18.75 38,700 -0.40(-2.09%)
Sep 16, 2019 19.15 19.15 19.15 19.15 274 +0.00(+0.00%)
Sep 13, 2019 18.81 19.15 18.81 19.15 900 +0.19(+1.00%)
Sep 12, 2019 18.96 18.96 18.96 18.96 277 +0.11(+0.58%)
Sep 11, 2019 18.85 18.85 18.85 18.85 277 -0.15(-0.79%)
Sep 10, 2019 19.15 19.30 19.00 19.00 2,060 -0.35(-1.81%)
Sep 09, 2019 18.80 19.35 18.75 19.35 750 -0.05(-0.26%)
Sep 06, 2019 19.40 19.40 19.40 19.40 200 +0.50(+2.65%)
Sep 05, 2019 19.10 19.10 18.90 18.90 909 -0.20(-1.05%)
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.