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 (%)
Jun 28, 2019 19.40 20.00 19.40 20.00 1,300 +0.89(+4.66%)
Jun 27, 2019 19.11 19.11 19.11 19.11 150 -0.00(-0.00%)
Jun 26, 2019 19.35 19.40 19.11 19.11 1,755 -0.24(-1.24%)
Jun 25, 2019 19.25 19.35 19.25 19.35 1,220 +0.24(+1.26%)
Jun 24, 2019 19.35 19.35 19.11 19.11 3,574 -0.14(-0.73%)
Jun 21, 2019 19.25 19.25 19.25 70 +0.00(+0.00%)
Jun 18, 2019 19.25 19.25 19.25 0 -0.05(-0.26%)
Jun 17, 2019 19.23 19.40 19.23 19.30 1,797 +0.10(+0.52%)
Jun 14, 2019 19.20 19.20 19.20 19.20 1,000 +0.00(+0.00%)
Jun 13, 2019 19.25 19.25 19.15 19.20 1,003 -0.10(-0.52%)
Jun 12, 2019 19.10 19.30 19.10 19.30 432 +0.00(+0.00%)
Jun 11, 2019 19.30 19.30 19.25 19.30 650 +0.05(+0.26%)
Jun 10, 2019 19.20 19.25 19.08 19.25 1,276 +0.11(+0.57%)
Jun 07, 2019 19.14 19.14 19.14 19.14 100 +0.01(+0.05%)
Jun 06, 2019 19.13 19.13 19.13 19.13 6,000 +0.00(+0.00%)
Jun 05, 2019 19.19 19.25 19.13 19.13 404 -0.12(-0.62%)
Jun 04, 2019 19.25 19.25 19.25 19.25 1,320 +0.10(+0.52%)
Jun 03, 2019 19.20 19.20 19.15 19.15 1,000 +0.10(+0.52%)
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%)
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.