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 (%)
Feb 28, 2018 20.29 20.29 20.15 20.20 1,500 +0.05(+0.25%)
Feb 27, 2018 20.15 20.24 20.15 20.15 3,296 +0.05(+0.25%)
Feb 26, 2018 20.15 20.15 20.10 20.10 2,673 -0.05(-0.25%)
Feb 23, 2018 20.10 20.15 20.10 20.15 16,183 +0.10(+0.50%)
Feb 22, 2018 20.25 20.25 20.05 20.05 10,627 -0.15(-0.74%)
Feb 21, 2018 20.25 20.25 20.20 20.20 661 -0.05(-0.25%)
Feb 20, 2018 20.20 20.25 20.10 20.25 2,051 -0.17(-0.83%)
Feb 16, 2018 20.42 20.42 20.42 0 +0.04(+0.20%)
Feb 15, 2018 20.38 20.38 20.38 20.38 300 +0.04(+0.20%)
Feb 12, 2018 20.34 20.34 20.34 0 +0.32(+1.60%)
Feb 09, 2018 20.40 20.40 20.02 20.02 4,785 -0.38(-1.86%)
Feb 08, 2018 20.40 20.40 20.40 20.40 200 -0.10(-0.49%)
Feb 07, 2018 20.50 20.50 20.50 20.50 100 -0.10(-0.49%)
Feb 06, 2018 20.45 20.60 20.45 20.60 1,600 +0.00(+0.00%)
Feb 05, 2018 20.35 20.60 20.35 20.60 903 +0.35(+1.73%)
Feb 02, 2018 20.50 20.50 20.25 20.25 1,491 -0.25(-1.22%)
Feb 01, 2018 20.55 20.55 20.50 20.50 980 -0.16(-0.77%)
Jan 31, 2018 20.66 20.66 20.66 20.66 349 -0.06(-0.29%)
Jan 30, 2018 20.69 20.72 20.69 20.72 1,160 +0.07(+0.34%)
Jan 29, 2018 20.75 20.75 20.65 20.65 293 -0.14(-0.67%)
Jan 26, 2018 20.79 20.79 20.79 20.79 300 +0.09(+0.43%)
Jan 24, 2018 20.70 20.70 20.70 0 +0.10(+0.49%)
Jan 23, 2018 20.60 20.60 20.60 20.60 132 +0.00(+0.00%)
Jan 19, 2018 20.60 20.60 20.60 48 +0.10(+0.49%)
Jan 18, 2018 20.50 20.50 20.50 20.50 450 -0.25(-1.20%)
Jan 17, 2018 20.50 20.75 20.20 20.75 2,495 -0.04(-0.19%)
Jan 16, 2018 20.40 20.79 20.40 20.79 745 +0.04(+0.19%)
Jan 12, 2018 20.75 20.75 20.75 0 +0.01(+0.05%)
Jan 11, 2018 20.60 20.74 20.60 20.74 650 +0.14(+0.68%)
Jan 10, 2018 20.65 20.65 20.60 20.60 354 -0.40(-1.90%)
Jan 08, 2018 21.00 21.00 21.00 0 +0.02(+0.10%)
Jan 05, 2018 20.64 20.98 20.64 20.98 5,700 +0.38(+1.84%)
Jan 04, 2018 20.40 20.60 20.40 20.60 3,620 +0.10(+0.49%)
Jan 03, 2018 20.30 20.50 20.01 20.50 53,663 +0.10(+0.49%)
Jan 02, 2018 20.30 20.40 20.20 20.40 8,146 +0.05(+0.25%)
Dec 28, 2017 20.35 20.35 20.35 0 +0.10(+0.49%)
Dec 27, 2017 20.37 20.37 20.25 20.25 8,362 +0.00(+0.00%)
Dec 26, 2017 20.25 20.25 20.25 20.25 400 +0.00(+0.00%)
Dec 21, 2017 20.25 20.25 20.25 0 -0.24(-1.17%)
Dec 20, 2017 20.25 20.49 20.25 20.49 665 +0.44(+2.19%)
Dec 19, 2017 20.59 20.59 20.05 20.05 7,942 -0.55(-2.67%)
Dec 18, 2017 20.60 20.60 20.60 20.60 292 +0.07(+0.34%)
Dec 15, 2017 20.55 20.60 20.40 20.53 7,791 +0.13(+0.64%)
Dec 14, 2017 20.25 20.40 20.25 20.40 546 -0.07(-0.34%)
Dec 13, 2017 20.22 20.47 20.22 20.47 1,039 +0.32(+1.59%)
Dec 12, 2017 20.20 20.22 20.15 20.15 12,942 +0.05(+0.25%)
Dec 11, 2017 20.20 20.22 20.10 20.10 6,747 -0.12(-0.59%)
Dec 08, 2017 20.22 20.22 20.22 20.22 800 +0.00(+0.00%)
Dec 06, 2017 20.22 20.22 20.22 0 -0.01(-0.05%)
Dec 05, 2017 20.11 20.23 20.11 20.23 550 +0.18(+0.90%)
Dec 04, 2017 20.10 20.10 20.05 20.05 15,834 -0.10(-0.50%)
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.