$15.57 +0.31 (%) Seacoast Banking Corp of Florida - NASDAQ

Jun. 28, 2016 | 11:19 AM

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
6/27/201615.4515.4515.2115.26269,687
6/24/201615.9715.9715.4115.521,058,835
6/23/201616.1516.4716.0616.29144,414
6/22/201616.0416.1615.9716.00115,203
6/21/201616.0016.0915.9515.98110,920
6/20/201616.0216.2715.9615.97121,961
6/17/201616.2116.2115.8115.89190,994
6/16/201616.2116.4016.0616.1594,635
6/15/201616.3816.5616.2016.2777,699
6/14/201616.3116.4816.2016.3187,506
6/13/201616.6516.7916.3716.4687,832
6/10/201616.6716.8516.5516.6681,753
6/9/201616.8216.9416.5316.8269,272
6/8/201616.8416.9716.7616.9360,278
6/7/201616.8516.9316.7516.8085,297
6/6/201616.5516.9016.4316.8070,963
6/3/201616.6816.6816.3316.55118,031
6/2/201616.7516.9016.5616.8981,801
6/1/201616.8116.9216.6816.83105,662
5/31/201616.8416.9516.7516.84126,339
5/27/201616.8016.9916.6916.80158,321
5/26/201616.7916.9416.7716.8557,513
5/25/201616.9917.0416.7616.85168,155
5/24/201616.6717.1916.6716.93192,114
5/23/201616.7116.9316.5416.78157,099
5/20/201616.7116.8516.6416.7090,939
5/19/201616.8616.8916.4316.6266,128
5/18/201616.4616.9516.4616.92136,025
5/17/201616.3716.4216.2716.39178,778
5/16/201616.1916.5016.1816.4157,350
5/13/201616.3416.4616.0816.15105,061
5/12/201616.4116.5116.2016.34111,857
5/11/201615.9516.4515.9116.36298,779
5/10/201615.5915.7315.5715.6091,969
5/9/201615.6015.8015.5015.51115,685
5/6/201615.5015.7815.4615.6498,219
5/5/201615.7315.8815.6315.7077,653
5/4/201615.8816.0715.5915.82102,428
5/3/201616.0616.3215.6815.9882,561
5/2/201616.3116.3116.0916.2380,369
4/29/201615.7016.3115.6216.22121,236
4/28/201616.2716.4316.1016.1667,102
4/27/201616.4516.5116.2116.4080,170
4/26/201616.2816.6116.1116.4382,555
4/25/201616.4516.4516.0016.26129,086
4/22/201616.3716.8416.2516.54147,545
4/21/201616.5016.5016.1716.41100,225
4/20/201616.3016.5616.2216.4592,984
4/19/201616.2716.6116.2616.4794,530
4/18/201616.0316.2715.9416.2288,210
4/15/201616.0416.2215.8416.05135,290
4/14/201615.8616.1515.8216.08133,673
4/13/201616.0016.2415.7415.89201,093
4/12/201615.9116.1115.6415.9670,620
4/11/201615.9616.1115.7915.9676,633
4/8/201616.0516.0915.8715.9752,901
4/7/201616.1216.1215.8315.8962,613
4/6/201615.7616.1715.6516.1666,106
4/5/201615.8715.9715.7615.7748,440
4/4/201615.9716.1715.9216.0936,125
4/1/201615.7316.0515.6815.9970,586
3/31/201616.0116.1915.7915.7962,395
3/30/201616.0516.1615.9516.0057,445
3/29/201615.9916.2215.8915.99159,103
3/28/201615.7715.9515.6215.6828,381
3/24/201615.6515.7715.6215.6992,574
3/23/201615.8915.8915.7215.7853,510
3/22/201615.3016.0915.3015.90146,839
3/21/201615.4815.6115.2715.3337,091
3/18/201615.5715.6715.3915.54114,124
3/17/201615.1215.5015.0215.4432,168
3/16/201615.2215.3215.0015.1650,906
3/15/201615.2515.2514.6115.1046,537
3/14/201615.4415.4815.1815.3031,695
3/11/201615.2515.4715.2415.4740,290
3/10/201615.1315.3114.7515.2032,873
3/9/201615.2115.2514.9815.1033,489
3/8/201615.3115.3515.1215.1648,488
3/7/201615.3415.5015.3015.4145,653
3/4/201615.5015.5015.2815.3834,479
3/3/201615.3815.4815.2515.4852,930
3/2/201615.1415.2715.0815.2441,340
3/1/201614.9215.2614.9015.19108,588
2/29/201614.6814.9314.6214.8283,526
2/26/201614.6314.8514.5914.6847,011
2/25/201614.3614.6014.3514.5759,197
2/24/201613.9914.4513.9614.3561,458
2/23/201614.4514.6414.1414.1559,074
2/22/201614.6214.7714.5014.5568,995
2/19/201614.6215.2414.5214.5362,849
2/18/201614.9514.9514.4414.6567,253
2/17/201614.8014.9214.6314.8692,072
2/16/201614.4914.7814.3214.6978,573
2/12/201613.9514.4413.9014.32112,198
2/11/201614.0914.2113.8013.88127,539
2/10/201614.6114.8514.3614.3847,064
2/9/201614.3814.6714.3814.4981,088
2/8/201614.2014.6214.2014.5995,835
2/5/201614.5014.5714.1614.25101,068
2/4/201614.3714.7714.2914.5174,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center