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 (%)
Aug 31, 2018 23.00 23.00 23.00 0 +0.00(+0.00%)
Aug 30, 2018 22.99 23.25 22.99 23.00 1,100 +0.00(+0.00%)
Aug 29, 2018 23.00 23.00 23.00 23.00 445 -0.44(-1.88%)
Aug 28, 2018 23.50 23.50 22.96 23.44 1,969 -0.31(-1.31%)
Aug 27, 2018 23.75 23.75 23.75 23.75 100 -0.03(-0.13%)
Aug 23, 2018 23.78 23.78 23.78 0 +0.70(+3.03%)
Aug 22, 2018 23.90 23.90 23.08 23.08 7,568 -0.80(-3.35%)
Aug 21, 2018 23.90 23.90 23.88 23.88 1,402 -0.12(-0.50%)
Aug 20, 2018 23.45 24.00 23.45 24.00 1,845 +0.25(+1.05%)
Aug 17, 2018 22.95 23.75 22.95 23.75 3,600 +1.00(+4.40%)
Aug 16, 2018 22.60 22.75 22.60 22.75 2,053 +0.75(+3.41%)
Aug 15, 2018 22.35 22.35 22.00 22.00 1,664 -0.75(-3.30%)
Aug 14, 2018 21.75 22.75 21.45 22.75 3,695 +1.25(+5.81%)
Aug 13, 2018 20.87 21.50 20.87 21.50 13,945 +0.70(+3.37%)
Aug 10, 2018 20.95 20.95 20.80 20.80 1,200 -0.10(-0.48%)
Aug 09, 2018 20.75 20.99 20.70 20.90 7,560 +0.20(+0.97%)
Aug 08, 2018 20.70 20.70 20.70 20.70 528 -0.17(-0.81%)
Aug 07, 2018 20.90 20.90 20.87 20.87 1,700 +0.01(+0.05%)
Aug 06, 2018 20.86 20.86 20.86 34 +0.00(+0.00%)
Aug 03, 2018 20.75 20.95 20.75 20.86 1,100 +0.11(+0.53%)
Aug 02, 2018 20.35 20.75 20.35 20.75 5,360 +0.45(+2.22%)
Aug 01, 2018 20.30 20.30 20.30 20.30 600 +0.00(+0.00%)
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%)
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.