$16.09 +0.05 (%) Seacoast Banking Corp of Florida - NASDAQ

Sep. 27, 2016 | 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
9/26/201616.4016.4016.0116.0492,493
9/23/201616.4116.9916.3216.4153,330
9/22/201616.3316.5116.2916.4971,984
9/21/201616.2816.3216.1316.3093,145
9/20/201616.3016.4116.2216.2359,545
9/19/201616.4916.7016.2416.2474,500
9/16/201616.5916.7716.3516.35324,576
9/15/201616.4016.7816.4016.55139,822
9/14/201616.6516.8416.5316.5896,578
9/13/201616.8416.8416.5016.6875,891
9/12/201616.7416.9216.5416.9292,490
9/9/201617.0117.1116.7216.72102,911
9/8/201617.0117.1216.9617.0980,214
9/7/201616.9317.1016.6917.0498,768
9/6/201617.4617.5516.8217.00184,025
9/2/201617.3417.8017.2817.71228,678
9/1/201616.8517.5216.7517.21617,216
8/31/201616.6516.7016.4516.45347,609
8/30/201616.2916.7516.2916.72112,567
8/29/201616.2416.4116.2416.26108,886
8/26/201616.3516.4016.2216.32102,411
8/25/201616.2516.3916.2516.36125,300
8/24/201616.1416.3916.1416.25173,362
8/23/201616.3516.4016.1616.17102,239
8/22/201616.2716.3116.1016.2564,560
8/19/201616.2316.3616.1316.28136,636
8/18/201616.1716.2716.0816.2754,102
8/17/201616.1016.2516.0016.2068,460
8/16/201616.1016.1515.9816.1472,133
8/15/201616.0516.1716.0216.1451,072
8/12/201616.0116.0915.9316.0660,248
8/11/201616.1116.1616.0316.0738,650
8/10/201616.2016.2016.0716.1249,600
8/9/201616.1816.2516.1316.2254,954
8/8/201616.2316.2615.9616.1899,298
8/5/201616.3016.3516.2316.28182,771
8/4/201616.1016.2316.1016.1739,901
8/3/201616.0216.1916.0016.16125,658
8/2/201615.9916.0515.9315.95158,238
8/1/201616.0316.1615.9316.01143,977
7/29/201616.2516.3115.9715.97182,027
7/28/201616.2216.6116.0416.2498,729
7/27/201616.4216.6916.4216.5273,419
7/26/201616.5516.6216.3316.5795,653
7/25/201616.7016.7116.5516.5980,688
7/22/201616.5916.8016.5716.75167,598
7/21/201616.5716.6616.4416.48213,947
7/20/201616.7516.7516.5716.6052,864
7/19/201616.6116.7916.6116.6657,467
7/18/201616.8016.8916.6516.6870,703
7/15/201616.9916.9916.6916.78177,664
7/14/201616.9116.9916.8216.83115,045
7/13/201616.7416.8916.6416.76117,754
7/12/201616.4816.8516.4316.73221,057
7/11/201616.3116.5016.3116.41146,685
7/8/201616.1616.4216.1616.32146,468
7/7/201615.9516.1315.9516.08183,930
7/6/201615.7816.0015.6915.9492,118
7/5/201615.6615.9215.5015.86215,934
7/1/201616.1416.2415.7916.07129,938
6/30/201615.9916.2715.9216.24183,923
6/29/201615.7416.0215.6116.00213,172
6/28/201615.4115.7015.2515.56192,615
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center