$20.59 0.00 (%) Seacoast Banking Corp of Florida - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBCF historical data

Date Open High Low Close Volume
12/2/201620.6020.6920.4220.59239,807
12/1/201620.6521.1020.4920.59430,557
11/30/201620.0020.6720.0020.56503,737
11/29/201619.9520.1119.8219.99434,612
11/28/201619.7819.8819.6819.83194,974
11/25/201619.7219.8719.5219.8796,608
11/23/201619.2519.6819.1319.66304,497
11/22/201618.8119.1918.7619.19221,292
11/21/201618.8218.8718.5718.75122,335
11/18/201618.6918.8218.4118.81331,251
11/17/201618.5518.7718.3518.64410,556
11/16/201618.3518.6318.2718.46357,461
11/15/201618.5418.6618.2018.44274,024
11/14/201618.4618.8518.2418.53302,959
11/11/201617.7318.4217.6918.30349,745
11/10/201617.8718.0417.6017.73297,500
11/9/201617.4417.9517.3317.75249,653
11/8/201617.1617.3617.1017.2979,072
11/7/201617.0517.2216.8217.16159,595
11/4/201617.2517.2517.0217.1485,873
11/3/201617.0717.2517.0417.2482,002
11/2/201617.3117.3216.9816.98105,975
11/1/201617.2717.5417.2717.40130,526
10/31/201617.3817.5317.3817.41103,823
10/28/201617.4317.5516.9717.30211,114
10/27/201617.8517.9517.3517.44204,026
10/26/201617.6217.6917.3417.39148,677
10/25/201617.5217.6217.4817.59118,871
10/24/201617.4017.5717.1517.56149,342
10/21/201616.8617.2416.8517.2190,938
10/20/201616.9117.0316.8917.0291,486
10/19/201616.8116.9916.6616.9170,981
10/18/201616.6016.7916.4716.7791,035
10/17/201616.4016.4916.2916.4870,544
10/14/201616.4116.4416.0916.4063,922
10/13/201616.4916.4916.0916.3074,701
10/12/201616.4616.6416.4216.6046,965
10/11/201616.6416.7216.3516.5062,474
10/10/201616.6016.6416.5216.6241,135
10/7/201616.4416.4716.2616.4559,351
10/6/201616.3116.4816.3116.4553,650
10/5/201616.1516.5316.1516.4479,050
10/4/201616.0116.3115.9416.1669,578
10/3/201615.9616.0515.8516.0273,846
9/30/201615.9916.1915.9716.09133,283
9/29/201616.2716.2715.8615.9499,105
9/28/201616.1316.2616.0116.2554,338
9/27/201616.0216.1215.8916.0975,270
9/26/201616.4016.4016.0116.0492,493
9/23/201616.4116.9916.3216.4153,330
9/22/201616.3316.5116.2916.4971,984
9/21/201616.2816.3216.1316.3093,145
9/20/201616.3016.4116.2216.2359,545
9/19/201616.4916.7016.2416.2474,500
9/16/201616.5916.7716.3516.35324,576
9/15/201616.4016.7816.4016.55139,822
9/14/201616.6516.8416.5316.5896,578
9/13/201616.8416.8416.5016.6875,891
9/12/201616.7416.9216.5416.9292,490
9/9/201617.0117.1116.7216.72102,911
9/8/201617.0117.1216.9617.0980,214
9/7/201616.9317.1016.6917.0498,768
9/6/201617.4617.5516.8217.00184,025
9/2/201617.3417.8017.2817.71228,678
9/1/201616.8517.5216.7517.21617,216
8/31/201616.6516.7016.4516.45347,609
8/30/201616.2916.7516.2916.72112,567
8/29/201616.2416.4116.2416.26108,886
8/26/201616.3516.4016.2216.32102,411
8/25/201616.2516.3916.2516.36125,300
8/24/201616.1416.3916.1416.25173,362
8/23/201616.3516.4016.1616.17102,239
8/22/201616.2716.3116.1016.2564,560
8/19/201616.2316.3616.1316.28136,636
8/18/201616.1716.2716.0816.2754,102
8/17/201616.1016.2516.0016.2068,460
8/16/201616.1016.1515.9816.1472,133
8/15/201616.0516.1716.0216.1451,072
8/12/201616.0116.0915.9316.0660,248
8/11/201616.1116.1616.0316.0738,650
8/10/201616.2016.2016.0716.1249,600
8/9/201616.1816.2516.1316.2254,954
8/8/201616.2316.2615.9616.1899,298
8/5/201616.3016.3516.2316.28182,771
8/4/201616.1016.2316.1016.1739,901
8/3/201616.0216.1916.0016.16125,658
8/2/201615.9916.0515.9315.95158,238
8/1/201616.0316.1615.9316.01143,977
7/29/201616.2516.3115.9715.97182,027
7/28/201616.2216.6116.0416.2498,729
7/27/201616.4216.6916.4216.5273,419
7/26/201616.5516.6216.3316.5795,653
7/25/201616.7016.7116.5516.5980,688
7/22/201616.5916.8016.5716.75167,598
7/21/201616.5716.6616.4416.48213,947
7/20/201616.7516.7516.5716.6052,864
7/19/201616.6116.7916.6116.6657,467
7/18/201616.8016.8916.6516.6870,703
7/15/201616.9916.9916.6916.78177,664
7/14/201616.9116.9916.8216.83115,045
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center