Seacoast Banking Corp of Florida $10.32

up +0.13


30/7/2014 04:00 PM  |  NASDAQ : SBCF  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBCF historical data

Date Open High Low Close Volume
7/30/201410.2710.3910.2610.3228,508
7/29/201410.5010.5010.1110.1941,882
7/28/201410.3310.3310.2010.2146,544
7/25/201410.4510.4510.1610.3155,335
7/24/201410.5310.6210.4310.4728,330
7/23/201410.5410.5910.4810.5351,533
7/22/201410.6410.6910.5210.5430,904
7/21/201410.6210.7010.5610.6177,630
7/18/201410.4210.7110.4210.7169,671
7/17/201410.6310.6910.3010.4798,865
7/16/201410.8110.8110.6510.6749,387
7/15/201410.7010.8210.6310.7552,338
7/14/201410.5310.7010.4910.6756,399
7/11/201410.3710.4910.2610.4125,870
7/10/201410.4610.5710.3510.4245,348
7/9/201410.7610.7810.6110.6413,909
7/8/201410.8210.8210.6310.7051,965
7/7/201410.9711.0010.8110.8228,810
7/3/201410.9011.0510.9011.0532,321
7/2/201410.8710.9810.8710.8822,402
7/1/201410.8711.0210.8710.9199,919
6/30/201410.7010.9510.6210.8764,609
6/27/201410.5310.9010.5010.75481,306
6/26/201410.7210.7210.5510.6234,758
6/25/201410.5010.8310.5010.7442,685
6/24/201410.6110.7510.5510.5962,920
6/23/201410.6410.8010.5910.6336,688
6/20/201410.6510.7510.5510.67112,965
6/19/201410.7010.7010.5710.6436,480
6/18/201410.8010.8010.5810.6643,224
6/17/201410.6510.8510.6510.7640,666
6/16/201410.5510.7010.5510.6252,502
6/13/201410.6510.6510.4810.61140,459
6/12/201410.4010.6510.3210.6269,066
6/11/201410.5810.5910.3210.3827,026
6/10/201410.6210.6710.5510.6226,218
6/9/201410.5810.7110.5710.6751,800
6/6/201410.6210.6510.5410.6243,691
6/5/201410.4010.5610.1810.55102,404
6/4/201410.3310.5110.2910.3145,607
6/3/201410.4410.5210.2710.4136,788
6/2/201410.7010.7010.3910.5043,524
5/30/201410.6810.7010.5510.6632,584
5/29/201410.7110.7310.4510.6262,861
5/28/201410.5810.7710.4410.6639,778
5/27/201410.5010.8510.4410.5776,525
5/23/201410.2010.4910.1210.3951,517
5/22/201410.0610.2910.0610.2448,430
5/21/201410.1310.2110.0110.0648,746
5/20/201410.2210.3910.0210.1390,047
5/19/201410.1610.3910.1510.2750,604
5/16/201410.0810.2310.0010.2139,199
5/15/201410.0010.2110.0010.12102,909
5/14/201410.4310.4310.0310.1077,130
5/13/201410.6010.7010.4110.4472,845
5/12/201410.5010.8510.5010.6348,507
5/9/201410.2810.5810.2810.4834,575
5/8/201410.3610.5210.3010.3739,823
5/7/201410.3210.4510.2510.4134,378
5/6/201410.4210.4910.2810.2869,224
5/5/201410.4510.5510.4010.4958,050
5/2/201410.6110.6810.4510.4960,674
5/1/201410.5610.7710.4210.56107,919
4/30/201410.5310.6910.5010.6076,249
4/29/201410.6710.6910.5010.5450,213
4/28/201410.6810.8310.5210.5853,320
4/25/201410.8611.0610.6610.7268,831
4/24/201410.8010.8010.6510.7443,736
4/23/201410.9610.9610.7610.7943,950
4/22/201411.0111.0510.9310.9722,870
4/21/201410.9911.1410.9110.9821,348
4/17/201410.8211.0610.7611.0329,456
4/16/201410.8710.8710.7310.7920,136
4/15/201410.7810.8610.6510.7879,053
4/14/201410.9510.9610.7110.7645,904
4/11/201410.7610.9410.7510.8766,184
4/10/201411.1111.1110.7110.8866,764
4/9/201410.9911.1510.9011.1351,524
4/8/201411.0611.2410.9110.96102,376
4/7/201410.9911.1810.8111.0977,184
4/4/201411.1211.1910.8911.01164,979
4/3/201411.1511.1710.9011.0348,812
4/2/201411.2011.2011.0211.1560,066
4/1/201411.0511.2811.0211.2294,440
3/31/201411.0411.1510.9811.00126,735
3/28/201411.1411.2910.9010.9991,405
3/27/201411.1511.2910.9711.1687,150
3/26/201411.4411.4511.1111.2276,599
3/25/201411.4011.5011.2911.4156,439
3/24/201411.4011.5211.2411.3983,934
3/21/201411.3711.3711.1711.31147,083
3/20/201411.1911.5011.1911.29217,848
3/19/201411.2011.2511.0311.1748,865
3/18/201411.0411.2411.0311.2255,182
3/17/201411.1011.2610.8711.04104,346
3/14/201410.9211.1910.6611.0371,017
3/13/201411.2711.3110.9510.9933,681
3/12/201411.0111.3110.8911.27102,976
3/11/201411.4711.4711.0511.1133,926
3/10/201411.3811.4811.3011.4245,223
Trading Center