Skip to main content

Seacoast Banking Corp (NQ: SBCF )

25.76 +0.15 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 25.48 25.76 25.23 25.76 317,173 +0.15(+0.59%)
Oct 02, 2024 25.90 26.27 25.60 25.61 244,501 -0.29(-1.12%)
Oct 01, 2024 26.50 27.12 25.62 25.90 314,839 -0.75(-2.81%)
Sep 30, 2024 26.28 26.85 26.16 26.65 345,563 +0.34(+1.29%)
Sep 27, 2024 26.50 26.58 26.19 26.31 386,637 +0.17(+0.65%)
Sep 26, 2024 26.30 26.48 26.06 26.14 504,606 +0.01(+0.04%)
Sep 25, 2024 26.73 26.78 26.08 26.13 319,027 -0.65(-2.43%)
Sep 24, 2024 27.35 27.53 26.75 26.78 289,783 -0.58(-2.12%)
Sep 23, 2024 27.47 27.62 27.22 27.36 318,799 -0.06(-0.22%)
Sep 20, 2024 28.04 28.05 27.34 27.42 1,515,387 -0.81(-2.87%)
Sep 19, 2024 28.18 28.25 27.62 28.23 459,418 +0.86(+3.14%)
Sep 18, 2024 27.22 28.35 26.62 27.37 453,808 +0.09(+0.33%)
Sep 17, 2024 27.38 27.91 27.17 27.28 265,061 +0.21(+0.78%)
Sep 16, 2024 27.10 27.38 26.55 27.07 449,635 -0.04(-0.15%)
Sep 13, 2024 26.56 27.12 26.43 27.11 456,216 +0.98(+3.75%)
Sep 12, 2024 26.16 26.26 25.79 26.13 250,424 +0.14(+0.53%)
Sep 11, 2024 26.07 26.15 25.40 25.99 294,311 -0.41(-1.54%)
Sep 10, 2024 26.35 26.46 25.66 26.40 388,037 +0.04(+0.15%)
Sep 09, 2024 26.32 26.51 26.02 26.36 411,901 +0.08(+0.30%)
Sep 06, 2024 26.88 27.05 26.14 26.28 555,803 -0.56(-2.07%)
Sep 05, 2024 27.25 27.29 26.67 26.84 326,881 -0.15(-0.55%)
Sep 04, 2024 26.86 27.18 26.76 26.98 393,880 -0.04(-0.15%)
Sep 03, 2024 26.81 27.26 26.58 27.02 400,899 -0.15(-0.55%)
Aug 30, 2024 27.04 27.31 26.79 27.17 245,204 +0.13(+0.48%)
Aug 29, 2024 27.38 27.38 26.71 27.04 225,686 +0.03(+0.11%)
Aug 28, 2024 26.50 27.19 25.41 27.01 234,692 +0.35(+1.30%)
Aug 27, 2024 27.05 27.06 26.64 26.67 227,819 -0.57(-2.08%)
Aug 26, 2024 27.62 27.79 27.17 27.23 398,860 -0.18(-0.65%)
Aug 23, 2024 25.98 27.52 25.63 27.41 587,938 +1.71(+6.65%)
Aug 22, 2024 25.59 25.90 25.58 25.70 235,206 +0.03(+0.12%)
Aug 21, 2024 25.70 25.73 25.39 25.67 250,700 +0.18(+0.70%)
Aug 20, 2024 25.93 25.93 25.46 25.49 383,718 -0.51(-1.95%)
Aug 19, 2024 26.01 26.12 25.87 26.00 529,888 -0.03(-0.11%)
Aug 16, 2024 25.66 26.29 25.61 26.03 376,358 +0.23(+0.89%)
Aug 15, 2024 25.91 26.34 25.69 25.80 293,132 +0.56(+2.20%)
Aug 14, 2024 25.52 25.52 24.94 25.25 197,690 -0.19(-0.74%)
Aug 13, 2024 25.30 25.46 24.73 25.43 304,773 +0.44(+1.75%)
Aug 12, 2024 25.61 25.83 24.83 25.00 252,256 -0.31(-1.22%)
Aug 09, 2024 25.51 25.61 25.11 25.31 270,718 -0.26(-1.01%)
Aug 08, 2024 25.39 25.71 25.16 25.56 327,403 +0.69(+2.75%)
Aug 07, 2024 25.26 26.08 24.57 24.88 564,442 -0.01(-0.04%)
Aug 06, 2024 24.67 25.21 24.41 24.89 437,699 +0.21(+0.85%)
Aug 05, 2024 24.20 24.84 23.29 24.68 722,683 -0.60(-2.36%)
Aug 02, 2024 25.34 25.67 24.87 25.28 685,383 -1.14(-4.32%)
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.