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 (%)
Nov 30, 2015 16.09 16.25 16.09 16.25 3,800 +0.21(+1.31%)
Nov 25, 2015 16.04 16.04 16.04 0 +0.04(+0.25%)
Nov 24, 2015 15.84 16.00 15.84 16.00 608 +0.25(+1.59%)
Nov 23, 2015 15.75 15.75 15.75 15.75 100 +0.01(+0.06%)
Nov 19, 2015 15.74 15.74 15.74 0 -0.45(-2.78%)
Nov 18, 2015 16.25 16.25 16.14 16.19 1,900 +0.09(+0.56%)
Nov 17, 2015 16.10 16.25 16.10 16.10 1,352 +0.01(+0.06%)
Nov 16, 2015 16.00 16.09 16.00 16.09 900 +0.09(+0.56%)
Nov 12, 2015 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 11, 2015 16.00 16.00 16.00 16.00 700 +0.00(+0.00%)
Nov 09, 2015 16.00 16.00 16.00 0 +0.43(+2.76%)
Nov 04, 2015 15.57 15.57 15.57 88 -0.82(-5.00%)
Nov 03, 2015 16.39 16.39 16.39 16.39 2,489 +0.05(+0.31%)
Nov 02, 2015 16.20 16.50 16.20 16.34 1,550 +0.05(+0.31%)
Oct 29, 2015 16.29 16.29 16.29 0 +0.16(+0.99%)
Oct 28, 2015 16.13 16.13 16.13 16.13 1,100 -0.21(-1.29%)
Oct 27, 2015 16.23 16.34 16.23 16.34 1,770 +0.15(+0.93%)
Oct 22, 2015 16.19 16.19 16.19 0 +0.05(+0.31%)
Oct 20, 2015 16.14 16.14 16.14 0 +0.14(+0.88%)
Oct 15, 2015 16.00 16.00 16.00 0 -0.09(-0.56%)
Oct 14, 2015 16.01 16.09 16.01 16.09 949 +0.05(+0.31%)
Oct 13, 2015 16.04 16.04 16.04 16.04 200 +0.04(+0.25%)
Oct 08, 2015 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 07, 2015 16.00 16.00 16.00 16.00 2,428 +0.00(+0.00%)
Oct 06, 2015 16.05 16.05 16.00 16.00 1,400 +0.00(+0.00%)
Oct 05, 2015 16.00 16.00 16.00 16.00 673 +0.00(+0.00%)
Oct 02, 2015 16.00 16.00 16.00 16.00 300 +0.00(+0.00%)
Oct 01, 2015 16.00 17.50 16.00 16.00 9,850 +0.00(+0.00%)
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%)
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.