$15.13 -0.10 (%) Seacoast Banking Corp of Florida - NASDAQ

May. 22, 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
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
4/14/201514.3614.3914.0714.1449,304
4/13/201514.1114.4014.1114.3945,350
4/10/201514.2614.2614.0614.1537,737
4/9/201514.1414.2314.0614.1639,438
4/8/201514.1314.1914.0114.1448,182
4/7/201514.1514.2114.0114.0984,134
4/6/201514.1514.2514.0214.1270,772
4/2/201514.1414.2514.0514.1757,782
4/1/201514.2914.4613.9614.1094,284
3/31/201514.4514.4514.1314.27118,756
3/30/201514.4014.4614.2614.32145,258
3/27/201514.2014.4014.1514.36144,641
3/26/201513.8214.3613.7614.22133,249
3/25/201514.0014.1113.7713.8173,041
3/24/201513.9014.0213.8713.9897,976
3/23/201514.0014.0913.8413.87227,664
3/20/201513.4513.6012.8913.6063,543
3/19/201513.3213.4113.1813.3631,643
3/18/201513.5513.6513.3613.3939,608
3/17/201513.8013.8013.5013.5990,295
3/16/201513.7413.9213.6413.8677,333
3/13/201513.8513.8513.4813.7737,902
3/12/201513.4013.9313.0913.88117,715
3/11/201513.2413.3213.0413.2951,342
3/10/201513.3113.3713.1313.1739,935
3/9/201513.1513.4913.1013.4473,683
3/6/201512.7513.2012.7513.1779,212
3/5/201512.9512.9512.8012.8549,660
3/4/201513.1913.1912.9012.9268,274
3/3/201513.2813.3213.1713.26126,356
3/2/201513.1413.4513.1413.3543,871
2/27/201513.2313.2513.1213.2088,251
2/26/201512.9913.2312.9913.2229,280
2/25/201513.0013.1412.9513.03250,686
2/24/201513.0913.2512.9313.0125,604
2/23/201512.8913.0512.8013.0247,704
2/20/201513.2613.2712.9012.9790,878
2/19/201513.1313.3413.0313.2216,471
2/18/201513.1213.2013.0013.1738,967
2/17/201513.2313.3113.0513.1839,638
2/13/201513.2513.3613.0613.1731,009
2/12/201512.9813.2812.9813.2549,739
2/11/201513.1013.1212.8912.9736,881
2/10/201513.3013.3012.9613.1554,057
2/9/201513.3613.5713.1313.1938,337
2/6/201513.5013.7913.4013.4684,310
2/5/201513.2013.5013.1713.4862,709
2/4/201513.0313.3813.0313.2565,208
2/3/201512.7813.1712.6313.13157,505
2/2/201512.7212.8412.6112.79111,518
1/30/201512.5113.1012.4012.66139,739
1/29/201512.2012.6912.2012.63213,040
1/28/201512.6512.7512.0212.10161,687
1/27/201512.6712.6812.5212.6672,040
1/26/201512.5612.7012.4512.6877,787
1/23/201512.7412.7512.5512.6033,415
1/22/201512.5712.8512.4612.74191,246
1/21/201512.5612.6412.4612.5087,246
1/20/201512.7512.8612.5512.5693,604
1/16/201512.5012.7912.4512.7389,355
1/15/201512.7112.7112.4712.5568,629
1/14/201512.5712.8112.5512.7147,002
1/13/201512.8413.0012.5312.72111,295
1/12/201512.8212.8412.6812.73201,890
1/9/201513.0213.0212.7212.8698,778
1/8/201513.0813.1512.8413.0388,385
1/7/201513.1413.2612.7412.97172,116
1/6/201513.6113.6113.1313.28130,093
1/5/201513.6413.7013.4213.54118,371
1/2/201513.7813.9013.5313.7089,878
12/31/201414.1014.1313.7313.7593,192
12/30/201414.2014.2413.9914.0237,855
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center