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 (%)
Apr 30, 2020 12.25 12.38 12.25 12.25 127,397 +0.05(+0.41%)
Apr 29, 2020 12.20 12.30 12.05 12.20 64,825 +0.00(+0.00%)
Apr 28, 2020 12.10 12.25 12.05 12.20 12,765 +0.20(+1.67%)
Apr 27, 2020 11.80 12.50 11.79 12.00 17,077 +0.21(+1.78%)
Apr 24, 2020 11.80 11.80 11.67 11.79 5,300 -0.21(-1.75%)
Apr 23, 2020 12.00 12.00 12.00 25 +0.00(+0.00%)
Apr 22, 2020 12.35 12.35 11.30 12.00 4,299 -0.55(-4.38%)
Apr 21, 2020 12.55 12.55 12.55 12.55 250 -0.20(-1.57%)
Apr 20, 2020 12.70 12.98 12.55 12.75 15,646 +0.25(+2.00%)
Apr 17, 2020 12.35 12.50 12.35 12.50 3,400 +0.01(+0.08%)
Apr 16, 2020 12.30 12.50 12.25 12.49 6,998 -0.01(-0.08%)
Apr 15, 2020 12.50 12.50 12.00 12.50 8,078 -0.20(-1.57%)
Apr 14, 2020 12.83 12.83 12.70 12.70 1,503 -0.25(-1.93%)
Apr 09, 2020 12.95 12.95 12.95 0 +0.55(+4.44%)
Apr 08, 2020 12.50 12.50 12.40 12.40 3,652 -0.09(-0.72%)
Apr 07, 2020 12.25 12.53 12.25 12.49 19,650 +0.29(+2.38%)
Apr 06, 2020 12.30 12.65 12.20 12.20 5,032 +0.05(+0.41%)
Apr 03, 2020 12.15 12.15 12.15 12.15 7,300 +0.00(+0.00%)
Apr 02, 2020 12.15 12.15 12.15 102 +0.00(+0.00%)
Apr 01, 2020 12.15 12.15 12.10 12.15 5,379 -0.11(-0.90%)
Mar 31, 2020 12.45 12.75 12.21 12.26 6,943 -0.19(-1.53%)
Mar 30, 2020 11.80 13.00 11.80 12.45 6,840 +0.75(+6.41%)
Mar 27, 2020 11.50 12.00 11.50 11.70 250,500 -0.05(-0.43%)
Mar 26, 2020 11.95 12.00 11.75 11.75 6,366 +0.75(+6.82%)
Mar 25, 2020 10.65 11.32 10.65 11.00 8,244 +0.26(+2.44%)
Mar 24, 2020 10.50 10.80 10.50 10.74 25,600 +0.38(+3.64%)
Mar 23, 2020 10.75 10.85 10.36 10.36 1,511 -0.54(-4.95%)
Mar 20, 2020 11.10 11.99 10.82 10.90 17,800 -0.21(-1.89%)
Mar 19, 2020 12.14 12.34 10.75 11.11 4,197 -1.23(-9.97%)
Mar 18, 2020 12.31 12.34 10.54 12.34 7,813 -0.36(-2.83%)
Mar 17, 2020 12.50 12.75 12.11 12.70 20,351 +0.59(+4.87%)
Mar 16, 2020 13.40 13.50 12.01 12.11 11,279 -1.89(-13.50%)
Mar 13, 2020 14.69 14.69 14.00 14.00 2,700 +0.60(+4.48%)
Mar 12, 2020 15.01 15.21 12.97 13.40 25,228 -1.82(-11.99%)
Mar 11, 2020 16.50 16.50 15.20 15.22 3,902 -0.78(-4.84%)
Mar 10, 2020 16.00 16.65 16.00 16.00 2,851 -0.50(-3.03%)
Mar 09, 2020 16.75 16.75 16.50 16.50 2,634 -0.25(-1.49%)
Mar 06, 2020 16.75 16.89 16.75 16.75 1,900 -0.23(-1.35%)
Mar 05, 2020 17.30 17.30 16.98 16.98 2,690 +0.03(+0.18%)
Mar 04, 2020 16.95 16.95 16.95 16.95 518 +0.05(+0.30%)
Mar 03, 2020 17.15 17.35 16.90 16.90 2,450 -0.25(-1.46%)
Mar 02, 2020 17.15 17.15 17.09 17.15 852 +0.00(+0.00%)
Feb 28, 2020 17.32 17.38 16.70 17.15 7,800 -0.17(-0.98%)
Feb 27, 2020 17.56 17.56 17.32 17.32 3,992 -0.28(-1.59%)
Feb 26, 2020 17.58 17.60 17.52 17.60 4,524 -0.08(-0.45%)
Feb 25, 2020 17.56 17.80 17.50 17.68 9,374 +0.03(+0.17%)
Feb 24, 2020 17.70 17.84 17.50 17.65 10,579 -0.12(-0.68%)
Feb 21, 2020 17.95 17.98 17.77 17.77 13,100 -0.19(-1.06%)
Feb 18, 2020 17.96 17.96 17.96 0 -0.04(-0.22%)
Feb 14, 2020 18.07 18.07 17.90 18.00 2,000 -0.09(-0.50%)
Feb 13, 2020 17.90 18.14 17.90 18.09 1,848 -0.05(-0.28%)
Feb 12, 2020 18.10 18.14 17.95 18.14 3,007 +0.00(+0.00%)
Feb 11, 2020 18.14 18.15 18.14 18.14 3,679 +0.02(+0.11%)
Feb 10, 2020 18.15 18.15 18.12 18.12 2,204 -0.03(-0.17%)
Feb 07, 2020 18.15 18.15 18.00 18.15 4,500 +0.03(+0.17%)
Feb 06, 2020 18.15 18.15 18.12 18.12 2,596 -0.03(-0.17%)
Feb 05, 2020 18.20 18.20 18.15 18.15 4,272 -0.05(-0.27%)
Feb 04, 2020 18.21 18.21 18.09 18.20 6,531 -0.05(-0.27%)
Feb 03, 2020 18.22 18.25 18.22 18.25 400 +0.00(+0.00%)
Jan 31, 2020 18.20 18.25 18.20 18.25 1,800 +0.05(+0.27%)
Jan 30, 2020 18.20 18.20 18.20 18.20 205 +0.00(+0.00%)
Jan 29, 2020 18.00 18.20 18.00 18.20 2,150 -0.20(-1.09%)
Jan 28, 2020 18.40 18.40 18.40 71 +0.00(+0.00%)
Jan 27, 2020 18.30 18.50 18.30 18.40 1,689 +0.05(+0.27%)
Jan 24, 2020 18.35 18.35 18.35 18.35 200 -0.05(-0.27%)
Jan 23, 2020 18.35 18.45 18.35 18.40 2,520 +0.13(+0.71%)
Jan 22, 2020 18.25 18.30 18.25 18.27 1,607 +0.35(+1.95%)
Jan 21, 2020 18.25 18.30 17.92 17.92 8,834 -0.38(-2.08%)
Jan 17, 2020 18.30 18.30 18.30 18.30 600 +0.00(+0.00%)
Jan 16, 2020 18.10 18.35 18.10 18.30 3,300 +0.20(+1.10%)
Jan 15, 2020 18.10 18.10 18.10 18.10 318 +0.19(+1.06%)
Jan 14, 2020 17.90 18.20 17.83 17.91 1,719 -0.19(-1.05%)
Jan 13, 2020 17.83 18.10 17.83 18.10 442 +0.10(+0.56%)
Jan 10, 2020 18.00 18.00 18.00 30 +0.00(+0.00%)
Jan 09, 2020 18.00 18.00 18.00 18.00 100 +0.18(+1.01%)
Jan 08, 2020 17.88 17.88 17.82 17.82 261 +0.00(+0.00%)
Jan 07, 2020 17.82 18.10 17.82 17.82 2,928 -0.08(-0.45%)
Jan 06, 2020 17.82 17.90 17.82 17.90 2,533 +0.02(+0.11%)
Jan 03, 2020 17.82 17.88 17.55 17.88 1,000 -0.02(-0.11%)
Jan 02, 2020 17.60 18.20 17.60 17.90 4,448 -0.30(-1.65%)
Dec 31, 2019 18.00 18.30 17.76 18.20 40,100 +0.44(+2.48%)
Dec 27, 2019 17.76 17.76 17.76 0 -0.26(-1.44%)
Dec 26, 2019 17.85 18.02 17.85 18.02 4,260 +0.02(+0.11%)
Dec 24, 2019 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Dec 23, 2019 18.00 18.00 18.00 50 +0.00(+0.00%)
Dec 19, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 18, 2019 18.00 18.00 18.00 18.00 100 +0.23(+1.29%)
Dec 17, 2019 17.76 17.77 17.76 17.77 1,001 +0.02(+0.11%)
Dec 16, 2019 17.75 18.00 17.73 17.75 2,139 +0.09(+0.51%)
Dec 13, 2019 17.75 17.75 17.66 17.66 400 +0.00(+0.00%)
Dec 12, 2019 17.70 17.71 17.55 17.66 1,445 -0.04(-0.23%)
Dec 11, 2019 17.75 17.75 17.70 17.70 1,030 +0.00(+0.00%)
Dec 10, 2019 17.66 17.70 17.66 17.70 900 +0.06(+0.34%)
Dec 09, 2019 17.64 17.70 17.64 17.64 3,030 -0.01(-0.06%)
Dec 06, 2019 17.70 17.70 17.65 17.65 1,500 +0.05(+0.28%)
Dec 05, 2019 17.65 17.65 17.52 17.60 370 +0.08(+0.46%)
Dec 04, 2019 17.60 17.60 17.52 17.52 1,640 -0.08(-0.45%)
Dec 03, 2019 17.65 17.65 17.56 17.60 1,700 -0.10(-0.56%)
Dec 02, 2019 17.70 17.70 17.68 17.70 406 +0.00(+0.00%)
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%)
Sep 03, 2019 19.10 19.10 19.10 0 +0.11(+0.58%)
Aug 29, 2019 18.99 18.99 18.99 0 -0.36(-1.86%)
Aug 27, 2019 19.35 19.35 19.35 0 +0.00(+0.00%)
Aug 26, 2019 18.98 19.40 18.98 19.35 1,741 +0.37(+1.95%)
Aug 23, 2019 18.98 18.98 18.98 18.98 700 +0.00(+0.00%)
Aug 22, 2019 18.98 18.98 18.98 18.98 1,083 -0.02(-0.11%)
Aug 21, 2019 19.00 19.00 19.00 30 +0.00(+0.00%)
Aug 20, 2019 18.99 19.00 18.99 19.00 800 +0.00(+0.00%)
Aug 19, 2019 19.00 19.00 18.98 19.00 3,620 +0.00(+0.00%)
Aug 16, 2019 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Aug 15, 2019 19.20 19.20 19.00 19.00 1,306 +0.02(+0.11%)
Aug 14, 2019 18.98 18.98 18.98 18.98 250 +0.00(+0.00%)
Aug 13, 2019 19.00 19.35 18.98 18.98 705 -0.42(-2.16%)
Aug 12, 2019 19.40 19.40 19.40 170 +0.00(+0.00%)
Aug 09, 2019 19.00 19.40 19.00 19.40 300 +0.35(+1.84%)
Aug 08, 2019 19.05 19.05 19.05 19.05 350 +0.05(+0.26%)
Aug 06, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 05, 2019 19.25 19.45 19.00 19.00 10,450 -0.35(-1.81%)
Aug 02, 2019 19.35 19.35 19.35 19.35 700 +0.15(+0.78%)
Aug 01, 2019 19.25 19.25 19.20 19.20 5,544 +0.00(+0.00%)
Jul 30, 2019 19.20 19.20 19.20 0 -0.05(-0.26%)
Jul 29, 2019 19.50 19.50 19.25 19.25 620 -0.45(-2.28%)
Jul 26, 2019 19.30 19.70 19.27 19.70 1,400 +0.40(+2.07%)
Jul 25, 2019 19.25 19.50 19.25 19.30 1,568 +0.05(+0.26%)
Jul 24, 2019 19.30 19.30 19.25 19.25 4,804 -0.05(-0.26%)
Jul 23, 2019 19.75 19.75 19.30 19.30 1,200 +0.05(+0.26%)
Jul 22, 2019 19.20 19.30 19.20 19.25 1,100 -0.25(-1.28%)
Jul 19, 2019 19.50 19.50 19.50 17 +0.00(+0.00%)
Jul 18, 2019 19.50 19.50 19.50 19.50 200 +0.01(+0.05%)
Jul 17, 2019 19.30 19.50 19.10 19.49 750 -0.01(-0.05%)
Jul 16, 2019 19.25 19.84 19.25 19.50 1,440 +0.35(+1.83%)
Jul 15, 2019 19.15 19.25 19.15 19.15 450 +0.09(+0.47%)
Jul 11, 2019 19.06 19.06 19.06 0 -0.69(-3.49%)
Jul 10, 2019 19.30 19.90 19.10 19.75 3,400 +0.70(+3.67%)
Jul 09, 2019 19.01 19.05 19.01 19.05 3,189 +0.05(+0.26%)
Jul 08, 2019 19.00 19.05 19.00 19.00 505 +0.00(+0.00%)
Jul 05, 2019 19.00 19.00 19.00 54 +0.00(+0.00%)
Jul 03, 2019 19.16 19.20 19.00 19.00 7,400 -0.15(-0.78%)
Jul 02, 2019 19.30 19.30 19.15 19.15 450 -0.35(-1.79%)
Jul 01, 2019 19.50 19.50 19.50 19.50 400 -0.50(-2.50%)
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%)
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.