$13.88 -0.50 (%) Seacoast Banking Corp of Florida - NASDAQ

Feb. 11, 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
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
2/3/201614.6514.6514.2414.3995,453
2/2/201614.7414.8514.5414.5786,594
2/1/201614.7414.9514.0014.81111,886
1/29/201614.5014.9714.2714.82144,860
1/28/201614.0414.1813.8214.0195,841
1/27/201613.9214.1413.7813.9489,356
1/26/201613.6314.0413.4713.96123,168
1/25/201613.9813.9813.4013.61122,099
1/22/201614.0814.1613.9514.03110,391
1/21/201613.8814.1213.5813.96186,616
1/20/201613.9014.0613.6213.96226,962
1/19/201614.3114.3914.0514.13112,907
1/15/201614.1314.2913.9114.17165,261
1/14/201614.4914.5714.3014.3685,457
1/13/201614.9514.9514.2914.37178,448
1/12/201614.9315.0514.5814.8682,866
1/11/201614.6114.8514.5614.80100,492
1/8/201614.7315.0914.5014.60231,456
1/7/201614.6314.7514.4714.6693,143
1/6/201614.5514.9414.4614.8796,412
1/5/201614.7114.7914.5814.6699,239
1/4/201614.7414.8514.6114.69145,146
12/31/201515.1915.3314.9614.9862,538
12/30/201515.3915.3915.1615.2058,861
12/29/201515.4015.4015.2615.4043,658
12/28/201515.1715.3914.9915.3658,252
12/24/201515.3315.4015.2915.3115,965
12/23/201515.2115.5015.2115.3040,172
12/22/201515.2115.3514.9315.2282,985
12/21/201515.3715.4715.0515.1896,247
12/18/201515.4215.4214.8715.12176,029
12/17/201515.8315.9115.4915.5141,999
12/16/201515.7015.8615.4115.7689,900
12/15/201515.5515.7415.5315.60123,204
12/14/201515.5115.8015.3615.44126,172
12/11/201515.4915.7115.3915.5386,015
12/10/201515.7815.8615.6115.7279,209
12/9/201515.8015.8915.6815.7797,193
12/8/201515.8015.9115.6315.8580,459
12/7/201516.4516.4715.7615.85117,878
12/4/201516.4316.6616.3116.4670,930
12/3/201516.6116.7416.3016.40108,540
12/2/201516.5916.9516.5016.58136,597
12/1/201516.1816.7816.1816.67136,781
11/30/201515.9816.3015.9016.05217,827
11/27/201515.9215.9615.7015.9533,529
11/25/201515.8615.9815.8115.9224,519
11/24/201515.6815.8915.6015.8549,156
11/23/201515.5915.8115.5515.7971,653
11/20/201515.5715.7315.4715.6195,341
11/19/201515.5315.6915.3715.5037,022
11/18/201515.4615.6015.3615.5782,510
11/17/201515.5015.6815.3615.45126,590
11/16/201514.9615.4814.9115.4899,995
11/13/201514.9515.0514.5314.95569,873
11/12/201515.2915.2915.0215.0454,216
11/11/201515.5515.6115.3015.4148,141
11/10/201515.5315.6515.4515.5193,744
11/9/201515.7415.7415.4515.4830,669
11/6/201515.6315.8715.6215.7590,249
11/5/201515.3315.6015.2815.5464,557
11/4/201515.4715.4915.2215.3089,115
11/3/201515.5015.5115.3515.4465,031
11/2/201515.4815.7815.3015.5789,644
10/30/201515.6215.6515.2315.48113,279
10/29/201515.6015.7415.3215.6860,668
10/28/201514.9615.7214.9615.62167,451
10/27/201514.9515.1514.8214.93146,751
10/26/201515.0215.1614.9714.9866,226
10/23/201515.0615.3414.8314.9884,362
10/22/201514.7315.0914.7215.0153,265
10/21/201514.8615.0314.1114.67106,741
10/20/201514.9414.9414.7514.8056,993
10/19/201514.8114.9514.7914.8740,527
10/16/201515.0315.0914.7114.91140,375
10/15/201514.3515.0414.1015.03173,218
10/14/201514.2814.3114.1114.23133,948
10/13/201514.3714.5314.2514.2746,693
10/12/201514.2614.4514.2614.4156,818
10/9/201514.6714.6714.3114.32110,335
10/8/201514.5314.6514.4014.6071,573
10/7/201514.5714.7114.4614.6245,290
10/6/201514.5714.7514.4614.5149,715
10/5/201514.6014.8614.5614.5789,419
10/2/201514.6314.6314.2114.52129,063
10/1/201514.6714.8414.5314.8388,717
9/30/201514.7814.8214.6014.68117,619
9/29/201514.7914.8914.6514.6844,188
9/28/201514.6614.9414.6014.7690,030
9/25/201514.9815.0714.7114.75121,460
9/24/201514.8415.0714.8314.93109,251
9/23/201514.8515.0714.7914.9481,240
9/22/201514.6814.9514.6414.8080,894
9/21/201514.7014.9814.6914.84128,217
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center