Skip to main content

Seacoast Banking Corp (NQ: SBCF )

29.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 30.00 30.50 29.79 29.92 470,955 -0.20(-0.66%)
Nov 11, 2024 30.00 30.67 29.67 30.12 498,179 +0.74(+2.52%)
Nov 08, 2024 29.35 29.64 29.09 29.38 553,436 +0.15(+0.51%)
Nov 07, 2024 30.13 30.32 29.16 29.23 588,361 -1.23(-4.04%)
Nov 06, 2024 29.31 30.78 29.30 30.46 1,616,145 +3.37(+12.44%)
Nov 05, 2024 26.55 27.18 26.47 27.09 303,001 +0.59(+2.23%)
Nov 04, 2024 26.59 26.75 26.20 26.50 375,997 -0.31(-1.16%)
Nov 01, 2024 26.86 27.06 26.64 26.81 226,322 +0.11(+0.41%)
Oct 31, 2024 27.29 27.41 26.69 26.70 256,676 -0.64(-2.34%)
Oct 30, 2024 26.94 28.03 26.82 27.34 247,583 +0.41(+1.52%)
Oct 29, 2024 26.97 27.19 26.66 26.93 367,736 -0.29(-1.07%)
Oct 28, 2024 26.63 27.29 26.37 27.22 328,268 +0.89(+3.38%)
Oct 25, 2024 27.58 27.72 25.95 26.33 367,323 -0.74(-2.73%)
Oct 24, 2024 26.94 27.15 26.54 27.07 334,871 +0.17(+0.63%)
Oct 23, 2024 26.80 27.11 26.62 26.90 187,816 +0.00(+0.00%)
Oct 22, 2024 26.71 26.97 26.52 26.90 204,008 +0.14(+0.52%)
Oct 21, 2024 27.77 27.77 26.69 26.76 335,936 -1.07(-3.84%)
Oct 18, 2024 28.39 28.39 27.77 27.83 588,690 -0.60(-2.11%)
Oct 17, 2024 27.85 28.45 27.75 28.43 455,361 +0.54(+1.94%)
Oct 16, 2024 27.84 28.14 27.59 27.89 271,494 +0.45(+1.64%)
Oct 15, 2024 27.18 28.03 27.03 27.44 377,834 +0.35(+1.29%)
Oct 14, 2024 26.65 27.22 26.39 27.09 330,826 +0.46(+1.73%)
Oct 11, 2024 25.82 26.69 25.79 26.63 600,989 +1.00(+3.90%)
Oct 10, 2024 25.55 25.77 25.38 25.63 322,391 -0.18(-0.70%)
Oct 09, 2024 25.48 25.94 25.36 25.81 399,701 +0.23(+0.90%)
Oct 08, 2024 25.95 25.95 25.56 25.58 196,092 -0.24(-0.93%)
Oct 07, 2024 26.00 26.17 25.63 25.82 289,071 -0.34(-1.30%)
Oct 04, 2024 26.17 26.42 25.92 26.16 390,813 +0.40(+1.55%)
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%)
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.