Seacoast Banking Corp of Florida $10.84

down -0.01


17/9/2014 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
9/17/201410.8210.9410.7710.8442,474
9/16/201410.9510.9510.7710.8543,502
9/15/201410.8410.8810.7610.8557,974
9/12/201410.8910.8910.7510.85150,337
9/11/201410.6410.9110.6410.8764,716
9/10/201410.6010.7810.6010.7450,739
9/9/201410.6010.6410.5310.6082,095
9/8/201410.6010.7010.5410.6240,935
9/5/201410.6010.7010.5610.61163,644
9/4/201410.5110.7110.5110.60557,564
9/3/201410.6110.6110.5010.5044,507
9/2/201410.5010.6510.4910.6048,076
8/29/201410.3610.5010.3610.4931,209
8/28/201410.3610.4510.3110.37104,962
8/27/201410.5010.5510.3910.4276,214
8/26/201410.1510.6810.0710.5297,669
8/25/201410.1910.2110.0610.15135,282
8/22/201410.1510.2410.0510.1364,660
8/21/201410.1710.2110.1410.1658,649
8/20/201410.0910.2510.0310.1763,134
8/19/201410.0710.2010.0610.1047,215
8/18/201410.2110.2310.0410.16112,713
8/15/201410.2310.2310.0310.1077,086
8/14/201410.1310.2710.0910.1058,154
8/13/201410.1310.1810.0310.1788,231
8/12/201410.1910.2010.0310.1047,377
8/11/201410.2910.3510.2010.2542,995
8/8/201410.0910.2910.0810.2828,469
8/7/201410.2110.2310.0310.1174,769
8/6/201410.1410.3110.1410.2067,515
8/5/201410.2110.3510.0710.1598,442
8/4/201410.2210.3710.0610.26128,542
8/1/201410.4010.4110.0410.1589,893
7/31/201410.2110.3910.2010.3554,837
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
Trading Center