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 (%)
Jul 31, 2018 44 +0.00(+0.00%)
Jul 30, 2018 20.25 20.25 20.25 20.25 1,500 +0.00(+0.00%)
Jul 27, 2018 20.35 20.35 20.25 20.25 2,500 -0.05(-0.25%)
Jul 26, 2018 20.75 20.75 20.30 20.30 7,145 -0.15(-0.73%)
Jul 25, 2018 20.75 20.75 20.45 20.45 1,396 -0.34(-1.64%)
Jul 24, 2018 20.75 20.79 20.48 20.79 2,593 +0.04(+0.19%)
Jul 23, 2018 20.30 20.75 20.30 20.75 4,300 +0.55(+2.72%)
Jul 19, 2018 20.20 20.20 20.20 0 +0.05(+0.25%)
Jul 18, 2018 20.11 20.15 20.09 20.15 2,000 -0.05(-0.25%)
Jul 17, 2018 20.15 20.20 20.11 20.20 1,260 -0.10(-0.49%)
Jul 16, 2018 20.30 20.30 20.30 20.30 612 +0.10(+0.50%)
Jul 13, 2018 20.30 20.30 20.20 20.20 2,900 -0.05(-0.25%)
Jul 12, 2018 20.25 20.25 20.08 20.25 1,004 +0.00(+0.00%)
Jul 11, 2018 20.05 20.25 20.05 20.25 1,995 +0.00(+0.00%)
Jul 09, 2018 20.25 20.25 20.25 96 +0.05(+0.25%)
Jul 06, 2018 20.15 20.20 20.15 20.20 1,903 +0.05(+0.25%)
Jul 05, 2018 20.20 20.20 20.15 20.15 700 -0.10(-0.49%)
Jul 03, 2018 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 29, 2018 20.25 20.25 20.25 0 +0.20(+1.00%)
Jun 28, 2018 20.15 20.25 20.05 20.05 2,200 -0.02(-0.10%)
Jun 27, 2018 20.07 20.07 20.07 20.07 132 -0.08(-0.40%)
Jun 26, 2018 20.10 20.15 20.10 20.15 1,088 +0.05(+0.25%)
Jun 21, 2018 20.10 20.10 20.10 0 +0.00(+0.00%)
Jun 20, 2018 20.13 20.13 20.03 20.10 4,050 -0.08(-0.40%)
Jun 19, 2018 20.25 20.25 20.18 20.18 1,090 -0.07(-0.35%)
Jun 18, 2018 20.25 20.25 20.25 20.25 645 +0.00(+0.00%)
Jun 15, 2018 20.21 20.18 20.25 4,220 +0.04(+0.20%)
Jun 13, 2018 20.21 20.21 20.21 0 -0.09(-0.44%)
Jun 12, 2018 20.30 20.30 20.30 20.30 1,189 +0.10(+0.50%)
Jun 11, 2018 20.30 20.30 20.20 20.20 340 -0.10(-0.49%)
Jun 08, 2018 20.30 20.30 20.30 20.30 336 +0.05(+0.25%)
Jun 07, 2018 20.25 20.25 20.25 20.25 600 +0.13(+0.64%)
Jun 05, 2018 20.12 20.12 20.12 45 -0.13(-0.64%)
Jun 04, 2018 20.20 20.25 20.20 20.25 409 +0.15(+0.75%)
Jun 01, 2018 20.10 20.10 20.10 20.10 650 -0.10(-0.50%)
May 31, 2018 20.15 20.20 20.10 20.20 1,695 +0.00(+0.00%)
May 30, 2018 20.20 20.20 20.20 20.20 257 -0.05(-0.25%)
May 29, 2018 20.03 20.30 20.03 20.25 5,557 +0.16(+0.80%)
May 25, 2018 20.09 20.09 20.09 0 +0.06(+0.30%)
May 22, 2018 20.03 20.03 20.03 0 -0.07(-0.35%)
May 21, 2018 20.10 20.10 20.03 20.10 2,750 +0.00(+0.00%)
May 17, 2018 20.10 20.10 20.10 50 +0.08(+0.40%)
May 16, 2018 20.02 20.02 20.02 20.02 2,800 -0.08(-0.40%)
May 15, 2018 20.10 20.10 20.00 20.10 4,500 -0.05(-0.25%)
May 14, 2018 20.15 20.15 20.15 20.15 859 +0.10(+0.50%)
May 11, 2018 20.05 20.05 20.05 20.05 1,090 -0.05(-0.25%)
May 10, 2018 19.95 20.10 19.95 20.10 2,858 +0.05(+0.25%)
May 09, 2018 20.05 20.05 20.05 20.05 100 +0.09(+0.45%)
May 08, 2018 19.96 19.96 19.96 19.96 1,821 +0.05(+0.25%)
May 07, 2018 20.01 20.01 19.91 19.91 1,250 -0.23(-1.14%)
May 04, 2018 20.14 20.14 20.14 20.14 100 +0.04(+0.20%)
May 03, 2018 20.05 20.10 20.05 20.10 2,028 +0.01(+0.05%)
May 02, 2018 20.09 20.09 20.09 20.09 1,000 +0.08(+0.40%)
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.