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 (%)
Sep 30, 2020 13.85 13.85 13.85 0 +0.32(+2.37%)
Sep 29, 2020 13.53 13.53 13.53 13.53 135 -0.07(-0.51%)
Sep 28, 2020 13.30 13.62 13.30 13.60 3,978 +0.40(+3.03%)
Sep 25, 2020 13.20 13.20 13.20 13.20 300 -0.05(-0.38%)
Sep 24, 2020 13.29 13.29 12.85 13.25 2,000 +0.51(+4.00%)
Sep 23, 2020 12.95 12.95 12.74 12.74 1,013 -0.26(-2.00%)
Sep 22, 2020 13.23 13.23 12.97 13.00 2,899 -0.65(-4.76%)
Sep 21, 2020 14.08 14.08 13.35 13.65 10,616 -0.53(-3.74%)
Sep 18, 2020 14.21 14.41 14.03 14.18 2,500 +0.12(+0.85%)
Sep 17, 2020 14.28 14.28 14.06 14.06 2,798 -0.34(-2.36%)
Sep 16, 2020 14.24 14.42 14.24 14.40 7,108 +0.22(+1.55%)
Sep 15, 2020 14.65 14.70 14.18 14.18 56,021 -0.37(-2.54%)
Sep 14, 2020 14.56 14.75 14.55 14.55 4,485 +0.10(+0.69%)
Sep 11, 2020 14.85 14.95 14.45 14.45 1,700 -0.25(-1.70%)
Sep 10, 2020 14.80 14.80 14.70 14.70 2,000 -0.24(-1.61%)
Sep 09, 2020 14.80 14.94 14.65 14.94 10,025 -0.01(-0.07%)
Sep 08, 2020 15.13 15.36 14.70 14.95 39,194 -0.45(-2.92%)
Sep 04, 2020 15.24 15.40 15.24 15.40 17,300 +0.30(+1.99%)
Sep 03, 2020 15.15 15.50 15.10 15.10 14,612 +0.02(+0.13%)
Sep 02, 2020 15.16 15.28 15.03 15.08 15,053 -0.22(-1.44%)
Sep 01, 2020 14.90 15.30 14.90 15.30 77,985 +0.40(+2.68%)
Aug 31, 2020 15.25 15.25 14.90 14.90 111,390 -0.49(-3.18%)
Aug 28, 2020 15.33 15.39 15.25 15.39 38,900 +0.14(+0.92%)
Aug 27, 2020 14.84 15.33 14.84 15.25 83,282 +0.41(+2.76%)
Aug 26, 2020 15.25 15.25 14.75 14.84 64,900 -0.41(-2.69%)
Aug 25, 2020 15.25 15.65 15.15 15.25 182,087 +0.00(+0.00%)
Aug 24, 2020 14.85 15.25 14.75 15.25 163,543 +0.35(+2.35%)
Aug 21, 2020 15.00 15.25 14.76 14.90 100,700 +2.16(+16.95%)
Aug 20, 2020 12.20 12.85 12.09 12.74 6,331 +0.69(+5.73%)
Aug 19, 2020 12.50 12.50 12.05 12.05 2,375 -0.60(-4.74%)
Aug 18, 2020 12.65 12.65 12.65 12.65 790 +0.00(+0.00%)
Aug 17, 2020 12.30 12.65 12.30 12.65 2,240 +0.31(+2.51%)
Aug 13, 2020 12.34 12.34 12.34 0 +0.10(+0.82%)
Aug 12, 2020 12.30 12.30 12.24 12.24 2,010 +0.00(+0.00%)
Aug 11, 2020 12.24 12.24 12.24 12.24 1,562 +0.00(+0.00%)
Aug 10, 2020 12.20 12.24 12.18 12.24 2,400 +0.01(+0.08%)
Aug 06, 2020 12.23 12.23 12.23 0 +0.00(+0.00%)
Aug 05, 2020 12.21 12.25 12.21 12.23 1,600 -0.01(-0.08%)
Aug 04, 2020 12.32 12.32 12.20 12.24 1,900 -0.11(-0.89%)
Aug 03, 2020 12.35 12.35 12.35 12.35 200 +0.00(+0.00%)
Jul 31, 2020 12.35 12.35 12.35 12.35 2,300 +0.05(+0.41%)
Jul 30, 2020 12.35 12.35 12.30 12.30 2,500 -0.08(-0.65%)
Jul 29, 2020 12.38 12.38 12.37 12.38 1,101 +0.01(+0.04%)
Jul 28, 2020 12.35 12.38 12.35 12.38 500 +0.03(+0.20%)
Jul 27, 2020 12.35 12.35 12.35 12.35 200 -0.02(-0.16%)
Jul 23, 2020 12.37 12.37 12.37 0 +0.02(+0.16%)
Jul 22, 2020 12.51 12.51 12.33 12.35 11,870 -0.16(-1.28%)
Jul 21, 2020 12.55 12.55 12.51 12.51 3,215 -0.04(-0.32%)
Jul 20, 2020 12.55 12.55 12.55 12.55 2,600 +0.00(+0.00%)
Jul 17, 2020 12.55 12.55 12.55 12.55 200 +0.00(+0.00%)
Jul 16, 2020 12.26 12.95 12.26 12.55 16,306 +0.05(+0.40%)
Jul 15, 2020 12.53 12.60 12.50 12.50 2,714 -0.05(-0.40%)
Jul 14, 2020 12.65 12.65 12.55 12.55 3,380 +0.24(+1.95%)
Jul 13, 2020 12.56 12.56 12.31 12.31 400 -0.24(-1.91%)
Jul 10, 2020 12.50 12.55 12.50 12.55 400 -0.34(-2.68%)
Jul 09, 2020 12.89 12.89 12.89 1 +0.00(+0.00%)
Jul 08, 2020 12.89 12.89 12.89 50 +0.00(+0.00%)
Jul 07, 2020 12.80 12.89 12.80 12.89 1,701 +0.39(+3.16%)
Jul 06, 2020 13.00 13.05 12.50 12.50 1,896 -0.30(-2.34%)
Jul 02, 2020 12.80 12.88 12.80 12.80 5,300 +0.00(+0.00%)
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.