$13.24 0.00 (%) Seacoast Banking Corp of Florida - NASDAQ

Dec. 18, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBCF historical data

Date Open High Low Close Volume
12/17/201412.9513.2812.9413.24141,427
12/16/201412.8813.0912.7612.98163,217
12/15/201412.8813.0612.8812.9387,759
12/12/201412.7612.8812.6512.8554,509
12/11/201412.9113.2012.8412.9149,522
12/10/201413.1513.2212.6912.8372,968
12/9/201412.8413.2612.7713.2255,814
12/8/201413.2413.3012.9613.0095,504
12/5/201413.0713.3013.0713.25120,098
12/4/201413.0013.2812.8213.07244,501
12/3/201413.0013.0012.8212.9995,750
12/2/201412.8113.0012.6412.99128,450
12/1/201412.6812.8812.5712.80112,936
11/28/201413.0013.0212.6512.6842,517
11/26/201413.0013.0012.9413.0049,108
11/25/201412.9213.0012.8913.0054,841
11/24/201412.8213.0012.8212.94116,591
11/21/201413.1313.1912.8012.82114,939
11/20/201413.0513.1312.9613.03820,054
11/19/201413.4513.4713.0113.13235,985
11/18/201413.5013.5113.2613.45179,928
11/17/201413.5013.5513.4613.47281,648
11/14/201413.5513.5713.4813.5564,734
11/13/201413.5613.7113.5013.53100,815
11/12/201413.0513.5313.0513.5384,511
11/11/201413.1013.1313.0113.1047,648
11/10/201413.0213.1412.9913.1057,216
11/7/201413.0613.1312.9613.0471,602
11/6/201412.8313.0712.8213.0492,524
11/5/201412.8312.8812.6712.8046,888
11/4/201412.5312.7712.4112.7151,448
11/3/201412.8112.8412.2812.59195,118
10/31/201412.7512.9612.6012.76137,701
10/30/201412.4112.6012.3712.53163,673
10/29/201412.5612.6312.1512.43163,837
10/28/201412.0512.5111.3612.50242,330
10/27/201412.0512.0511.8011.9772,295
10/24/201411.9312.0311.8611.9957,783
10/23/201411.9012.0511.7911.9965,118
10/22/201411.8312.0611.7211.8064,574
10/21/201411.6911.9111.5011.83288,676
10/20/201411.6511.8011.5711.6831,495
10/17/201412.0012.0011.6111.6254,194
10/16/201411.4511.8911.4511.85111,359
10/15/201411.5111.6411.3611.6185,941
10/14/201411.6011.7611.6011.6599,177
10/13/201411.3011.5811.3011.5594,007
10/10/201411.2611.5411.2611.3291,862
10/9/201411.5911.5911.3211.3351,441
10/8/201411.3711.6511.3511.6392,780
10/7/201411.4011.4611.3511.4198,516
10/6/201411.3911.4811.3111.4250,175
10/3/201411.4011.5011.2911.36158,010
10/2/201410.9411.1710.9411.1657,929
10/1/201410.9011.0110.8010.97108,670
9/30/201411.0211.0510.9110.93199,811
9/29/201411.0011.0410.9011.0393,900
9/26/201410.9111.0910.9111.08150,498
9/25/201410.9210.9410.8410.9178,900
9/24/201411.0011.0910.8610.9388,851
9/23/201411.0211.0510.8710.9996,172
9/22/201411.2011.2011.0011.0345,822
9/19/201411.1011.2710.9511.23350,982
9/18/201410.8711.0910.8411.08243,038
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center