$15.82 -0.16 (%) Seacoast Banking Corp of Florida - NASDAQ

May. 4, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center