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 (%)
May 31, 2019 19.40 19.40 19.05 19.05 25,400 -0.45(-2.31%)
May 30, 2019 19.80 19.85 19.50 19.50 1,400 -0.35(-1.76%)
May 29, 2019 19.85 19.85 19.85 19.85 100 +0.65(+3.39%)
May 28, 2019 19.40 19.40 19.20 19.20 1,200 -0.03(-0.16%)
May 24, 2019 19.50 19.50 19.23 19.23 4,200 -0.17(-0.88%)
May 23, 2019 19.40 19.40 19.40 2 +0.00(+0.00%)
May 22, 2019 19.50 19.50 19.40 19.40 400 -0.10(-0.51%)
May 21, 2019 19.50 19.50 19.50 19.50 331 +0.00(+0.00%)
May 20, 2019 19.35 19.50 19.33 19.50 6,529 +0.00(+0.00%)
May 17, 2019 19.42 19.50 19.42 19.50 600 +0.09(+0.44%)
May 16, 2019 19.50 19.50 19.41 19.41 1,958 +0.09(+0.44%)
May 15, 2019 19.50 19.50 19.32 19.33 12,485 -0.17(-0.87%)
May 14, 2019 19.45 19.50 19.45 19.50 1,177 +0.03(+0.15%)
May 13, 2019 19.48 19.50 19.45 19.47 5,305 -0.02(-0.08%)
May 10, 2019 19.48 19.48 19.48 19.48 200 -0.02(-0.08%)
May 09, 2019 19.60 19.70 19.50 19.50 5,700 -0.05(-0.26%)
May 08, 2019 19.65 19.80 19.55 19.55 2,090 -0.10(-0.51%)
May 07, 2019 19.70 20.00 19.65 19.65 2,800 +0.00(+0.00%)
May 06, 2019 19.72 19.73 19.65 19.65 2,405 -0.10(-0.51%)
May 03, 2019 19.80 20.10 19.75 19.75 1,200 +0.00(+0.00%)
May 02, 2019 19.75 19.75 19.75 19.75 200 -0.05(-0.25%)
May 01, 2019 19.72 19.80 19.72 19.80 1,202 +0.05(+0.25%)
Apr 25, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 24, 2019 19.75 19.85 19.75 19.75 2,203 +0.00(+0.00%)
Apr 23, 2019 19.85 19.85 19.75 19.75 1,500 +0.04(+0.20%)
Apr 22, 2019 19.73 20.00 19.71 19.71 1,155 +0.01(+0.05%)
Apr 18, 2019 19.70 19.70 19.70 19.70 400 -0.01(-0.05%)
Apr 17, 2019 19.80 19.80 19.66 19.71 2,513 -0.29(-1.45%)
Apr 16, 2019 20.00 20.10 20.00 20.00 600 +0.00(+0.00%)
Apr 15, 2019 19.65 20.00 19.60 20.00 1,500 +0.00(+0.00%)
Apr 12, 2019 20.00 20.10 19.65 20.00 1,900 +0.10(+0.50%)
Apr 11, 2019 19.80 20.00 19.55 19.90 7,608 +0.20(+1.02%)
Apr 10, 2019 19.70 19.70 19.70 19.70 325 -0.10(-0.51%)
Apr 09, 2019 19.70 19.80 19.70 19.80 500 +0.00(+0.00%)
Apr 08, 2019 19.80 19.80 19.80 19.80 523 +0.10(+0.51%)
Apr 05, 2019 19.80 19.80 19.70 19.70 500 -0.29(-1.45%)
Apr 04, 2019 19.90 19.99 19.90 19.99 443 +0.19(+0.96%)
Apr 03, 2019 19.95 19.95 19.80 19.80 3,060 -0.15(-0.75%)
Apr 02, 2019 19.94 19.95 19.93 19.95 1,200 +0.00(+0.00%)
Apr 01, 2019 19.40 20.50 19.40 19.95 4,002 -0.20(-0.99%)
Mar 29, 2019 20.05 20.15 19.30 20.15 5,700 +0.10(+0.50%)
Mar 27, 2019 20.05 20.05 20.05 0 -0.70(-3.37%)
Mar 26, 2019 20.75 20.75 20.75 48 +0.00(+0.00%)
Mar 25, 2019 20.25 20.75 20.25 20.75 400 +0.50(+2.47%)
Mar 22, 2019 20.05 20.25 20.05 20.25 800 -0.05(-0.25%)
Mar 21, 2019 20.50 20.80 20.30 20.30 2,581 +0.25(+1.25%)
Mar 20, 2019 20.25 20.50 20.05 20.05 2,730 -0.75(-3.61%)
Mar 19, 2019 20.23 20.80 20.00 20.80 5,637 -0.05(-0.24%)
Mar 18, 2019 20.50 20.85 20.05 20.85 2,361 -0.05(-0.24%)
Mar 15, 2019 20.90 20.90 20.50 20.90 1,900 +0.00(+0.00%)
Mar 14, 2019 20.70 20.90 20.70 20.90 8,153 +0.00(+0.00%)
Mar 13, 2019 20.50 20.90 20.50 20.90 384 +0.15(+0.72%)
Mar 12, 2019 20.76 20.76 20.75 20.75 1,774 -0.12(-0.60%)
Mar 11, 2019 20.76 20.88 20.76 20.88 400 +0.11(+0.55%)
Mar 08, 2019 20.75 20.99 20.75 20.76 4,600 -0.19(-0.91%)
Mar 07, 2019 20.95 20.95 20.95 20.95 380 +0.00(+0.00%)
Mar 06, 2019 20.75 20.95 20.75 20.95 1,564 +0.10(+0.48%)
Mar 05, 2019 20.28 21.00 20.28 20.85 4,893 +0.05(+0.24%)
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.