$15.51 +0.04 (%) Seacoast Banking Corp of Florida - NASDAQ

Sep. 4, 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
9/3/201515.5315.6615.4515.47106,514
9/2/201515.3015.4715.3015.4192,592
9/1/201515.3415.4115.0715.19131,619
8/31/201515.2515.5715.2515.5660,713
8/28/201515.3415.3514.9915.30285,641
8/27/201515.2015.4015.1915.34225,371
8/26/201515.0315.2014.8515.15105,793
8/25/201514.9615.0514.5314.78156,028
8/24/201514.2214.8214.1114.49190,385
8/21/201515.2715.5215.0915.11202,861
8/20/201515.5615.6415.4315.5187,155
8/19/201515.5615.8015.4715.6878,388
8/18/201515.8115.8315.5115.6335,343
8/17/201515.5015.8915.4315.8139,892
8/14/201515.2815.6115.2815.56123,664
8/13/201515.2115.4215.1515.34111,709
8/12/201515.2415.2415.0515.22108,899
8/11/201515.3415.3915.1515.3468,965
8/10/201515.3015.4615.2715.3784,129
8/7/201515.0115.3415.0015.20211,511
8/6/201515.2015.2515.0315.10123,854
8/5/201515.1915.2715.1015.19130,411
8/4/201514.9115.1314.9115.1083,509
8/3/201514.9115.0014.7514.9275,143
7/31/201515.0015.0614.8614.95109,602
7/30/201514.9415.0714.8914.9893,237
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
  • 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!