$14.98 -0.03 (%) Seacoast Banking Corp of Florida - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBCF historical data

Date Open High Low Close Volume
7/29/201514.9715.1114.8715.01106,851
7/28/201515.0815.2314.5314.98183,537
7/27/201515.3315.3314.9315.0287,671
7/24/201515.9315.9315.2815.3782,729
7/23/201515.7615.7615.2415.47175,594
7/22/201515.7115.8015.6515.74162,771
7/21/201515.7515.8515.6415.69138,836
7/20/201515.8015.8315.5015.74122,221
7/17/201516.0316.0415.6315.75135,145
7/16/201516.2116.2616.0416.1092,726
7/15/201516.1516.1616.0216.1381,422
7/14/201515.8816.1215.8316.1185,163
7/13/201515.8415.9515.6915.8873,483
7/10/201515.4415.8015.4015.7644,775
7/9/201515.3315.3815.1815.3394,310
7/8/201515.1615.3015.0315.2356,007
7/7/201515.6415.6415.1015.37105,516
7/6/201515.6915.7015.5015.67137,590
7/2/201515.9715.9815.5615.6543,858
7/1/201515.9016.0515.7815.9667,804
6/30/201515.8916.0115.7615.80134,887
6/29/201515.8316.0515.5915.79103,508
6/26/201515.6516.0915.5515.93692,775
6/25/201515.6815.9315.5915.64137,725
6/24/201515.3315.6315.2615.6063,809
6/23/201515.0615.3715.0515.32108,141
6/22/201515.1715.1815.0515.10125,109
6/19/201515.1015.1815.0015.05189,174
6/18/201515.2915.3715.1615.1970,029
6/17/201515.4215.4715.1815.2956,809
6/16/201515.2215.4815.1815.4070,934
6/15/201515.2615.3815.0415.27123,609
6/12/201515.5315.5715.2615.3095,134
6/11/201515.7115.7115.5715.6547,757
6/10/201515.5015.8015.5015.7098,203
6/9/201515.2415.5015.1715.4674,408
6/8/201515.5415.5915.2915.31107,380
6/5/201515.3115.5415.2515.5152,587
6/4/201515.4515.4915.1615.3074,094
6/3/201515.0215.6114.9515.54129,823
6/2/201515.0415.2614.9015.02182,192
6/1/201515.0015.1014.8915.00142,855
5/29/201514.9415.0214.8514.96210,111
5/28/201514.9515.0114.8614.97148,287
5/27/201515.1815.1814.8914.98117,513
5/26/201515.1515.1814.9415.1171,850
5/22/201515.2215.2615.0515.13144,721
5/21/201515.2315.2815.1215.2340,055
5/20/201515.3515.3515.1615.20260,690
5/19/201515.2515.4015.2515.3173,877
5/18/201515.0915.3415.0215.28106,265
5/15/201515.2215.2314.9215.0947,629
5/14/201515.1015.2314.9515.2395,876
5/13/201514.8715.1014.8715.00107,533
5/12/201514.8814.9014.6114.84111,956
5/11/201514.9015.0014.4414.86265,782
5/8/201514.2614.4914.1114.1946,094
5/7/201514.0514.2913.9814.1370,764
5/6/201514.0314.1013.8214.0850,149
5/5/201514.1014.2613.8614.0063,015
5/4/201514.0014.2514.0014.19146,782
5/1/201514.0514.0513.8114.0099,647
4/30/201513.8514.2713.8513.96145,994
4/29/201514.7515.0014.2614.31117,094
4/28/201514.2314.4414.1314.3260,999
4/27/201514.2014.3813.9314.1950,424
4/24/201514.2514.2514.0014.2067,766
4/23/201514.1714.3714.0314.2140,016
4/22/201514.1014.2413.9614.1940,905
4/21/201514.2314.2514.1014.1327,611
4/20/201513.9914.2713.9714.1324,555
4/17/201514.0814.1013.8513.9544,352
4/16/201514.2414.4214.1014.1842,781
4/15/201514.2114.2814.1814.2584,020
4/14/201514.3614.3914.0714.1449,304
4/13/201514.1114.4014.1114.3945,350
4/10/201514.2614.2614.0614.1537,737
4/9/201514.1414.2314.0614.1639,438
4/8/201514.1314.1914.0114.1448,182
4/7/201514.1514.2114.0114.0984,134
4/6/201514.1514.2514.0214.1270,772
4/2/201514.1414.2514.0514.1757,782
4/1/201514.2914.4613.9614.1094,284
3/31/201514.4514.4514.1314.27118,756
3/30/201514.4014.4614.2614.32145,258
3/27/201514.2014.4014.1514.36144,641
3/26/201513.8214.3613.7614.22133,249
3/25/201514.0014.1113.7713.8173,041
3/24/201513.9014.0213.8713.9897,976
3/23/201514.0014.0913.8413.87227,664
3/20/201513.4513.6012.8913.6063,543
3/19/201513.3213.4113.1813.3631,643
3/18/201513.5513.6513.3613.3939,608
3/17/201513.8013.8013.5013.5990,295
3/16/201513.7413.9213.6413.8677,333
3/13/201513.8513.8513.4813.7737,902
3/12/201513.4013.9313.0913.88117,715
3/11/201513.2413.3213.0413.2951,342
3/10/201513.3113.3713.1313.1739,935
3/9/201513.1513.4913.1013.4473,683
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!