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 (%)
Sep 30, 2015 14.94 16.00 14.50 16.00 2,800 +1.16(+7.82%)
Sep 29, 2015 14.49 14.84 14.49 14.84 1,000 +0.35(+2.42%)
Sep 28, 2015 14.45 14.49 14.44 14.49 2,793 +0.04(+0.28%)
Sep 24, 2015 14.45 14.45 14.45 0 +0.00(+0.00%)
Sep 23, 2015 14.45 14.45 14.45 14.45 500 +0.05(+0.35%)
Sep 22, 2015 14.44 14.44 14.40 14.40 6,000 -0.04(-0.28%)
Sep 21, 2015 14.44 14.44 14.44 14.44 600 +0.04(+0.28%)
Sep 18, 2015 14.35 14.40 14.35 14.40 900 +0.05(+0.35%)
Sep 16, 2015 14.35 14.35 14.35 80 +0.02(+0.14%)
Sep 15, 2015 14.33 14.33 14.33 14.33 100 +0.04(+0.28%)
Sep 14, 2015 14.15 14.29 14.15 14.29 1,818 +0.04(+0.28%)
Sep 11, 2015 14.25 14.25 14.25 14.25 100 -0.05(-0.35%)
Sep 10, 2015 14.30 14.30 14.30 14.30 250 +0.05(+0.35%)
Sep 09, 2015 14.39 14.39 14.25 14.25 315 -0.05(-0.35%)
Sep 08, 2015 14.24 14.30 14.24 14.30 4,196 +0.10(+0.70%)
Sep 04, 2015 14.20 14.20 14.20 0 -0.05(-0.35%)
Aug 28, 2015 14.25 14.25 14.25 0 +0.00(+0.00%)
Aug 27, 2015 14.00 14.25 14.00 14.25 4,021 +0.24(+1.71%)
Aug 26, 2015 14.05 14.05 14.01 14.01 1,854 -0.44(-3.04%)
Aug 25, 2015 13.49 14.45 13.49 14.45 6,945 +1.15(+8.65%)
Aug 24, 2015 13.30 13.30 13.30 13.30 1,030 -0.19(-1.41%)
Aug 21, 2015 12.64 13.49 12.60 13.49 23,775 +0.89(+7.06%)
Aug 20, 2015 12.60 12.60 12.60 12.60 100 +0.10(+0.80%)
Aug 19, 2015 12.50 12.50 12.50 12.50 150 -0.15(-1.19%)
Aug 18, 2015 12.65 12.65 12.65 12.65 155 -0.10(-0.78%)
Aug 17, 2015 12.75 12.75 12.75 12.75 2,350 +0.00(+0.00%)
Aug 14, 2015 12.70 12.75 12.60 12.75 5,632 +0.05(+0.39%)
Aug 13, 2015 12.65 12.70 12.65 12.70 1,845 +0.10(+0.79%)
Aug 12, 2015 12.65 12.65 12.60 12.60 1,943 +0.00(+0.00%)
Aug 11, 2015 12.40 12.60 12.38 12.60 3,350 +0.25(+2.02%)
Aug 10, 2015 12.17 12.35 12.17 12.35 9,000 +0.21(+1.73%)
Aug 07, 2015 12.09 12.15 12.05 12.14 34,575 +0.07(+0.58%)
Aug 06, 2015 12.00 12.07 12.00 12.07 6,567 +0.07(+0.58%)
Aug 05, 2015 12.00 12.00 12.00 12.00 12,725 +0.02(+0.17%)
Aug 04, 2015 11.98 11.98 11.98 11.98 1,000 +0.00(+0.00%)
Aug 03, 2015 11.98 11.98 11.98 11.98 100 -0.02(-0.17%)
Jul 31, 2015 12.00 12.03 12.00 12.00 24,125 +0.00(+0.00%)
Jul 30, 2015 12.00 12.00 12.00 12.00 7,938 +0.00(+0.00%)
Jul 27, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 24, 2015 11.99 12.04 11.99 12.00 3,400 +0.15(+1.27%)
Jul 23, 2015 12.00 12.00 11.85 11.85 2,325 -0.15(-1.25%)
Jul 21, 2015 12.00 12.00 12.00 0 +0.00(+0.00%)
Jul 20, 2015 12.05 12.05 12.00 12.00 1,000 -0.10(-0.83%)
Jul 17, 2015 12.10 12.10 12.10 12.10 100 -0.05(-0.41%)
Jul 16, 2015 12.07 12.20 12.00 12.15 28,638 +0.15(+1.25%)
Jul 15, 2015 11.94 12.05 11.94 12.00 4,687 +0.10(+0.84%)
Jul 10, 2015 11.90 11.90 11.90 0 +0.00(+0.00%)
Jul 09, 2015 11.94 11.94 11.90 11.90 2,090 +0.15(+1.28%)
Jul 08, 2015 11.50 11.75 11.50 11.75 2,520 +0.25(+2.17%)
Jul 07, 2015 11.50 11.50 11.50 11.50 100 +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.