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%)
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.