$12.85 -0.07 (%) Seacoast Banking Corp of Florida - NASDAQ

Mar. 5, 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
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
12/29/201413.6514.2413.5914.19189,426
12/26/201413.5113.6513.3613.6072,944
12/24/201413.6413.6913.4213.5324,624
12/23/201413.3813.6813.3813.59175,116
12/22/201413.2513.5813.2513.5596,928
12/19/201413.2513.4313.1113.25273,565
12/18/201413.3013.3813.1013.26162,676
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center