SBCF

Seacoast Banking Corporation of Florida Historical Stock Prices

$14.27
*  
0.05
0.35%
Get SBCF Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading SBCF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.45  14.45  14.13  14.27 118,756
03/30/2015 14.4 14.46 14.26 14.32 145,258
03/27/2015 14.2 14.4 14.15 14.36 144,641
03/26/2015 13.82 14.3616 13.76 14.22 133,249
03/25/2015 14 14.11 13.77 13.81 73,041
03/24/2015 13.9 14.02 13.87 13.98 97,976
03/23/2015 14 14.09 13.8403 13.87 227,664
03/20/2015 13.45 13.6 12.892 13.6 63,543
03/19/2015 13.32 13.4076 13.176 13.36 31,643
03/18/2015 13.55 13.65 13.36 13.39 39,608
03/17/2015 13.8 13.8 13.5 13.59 90,295
03/16/2015 13.74 13.92 13.64 13.86 77,333
03/13/2015 13.85 13.85 13.48 13.77 37,902
03/12/2015 13.4 13.93 13.092 13.88 117,715
03/11/2015 13.24 13.32 13.038 13.29 51,342
03/10/2015 13.31 13.37 13.13 13.17 39,935
03/09/2015 13.15 13.49 13.1 13.44 73,683
03/06/2015 12.75 13.2 12.75 13.17 79,212
03/05/2015 12.95 12.95 12.8 12.85 49,660
03/04/2015 13.19 13.19 12.9 12.92 68,274
03/03/2015 13.28 13.32 13.17 13.26 126,356
03/02/2015 13.14 13.45 13.14 13.35 43,871
02/27/2015 13.23 13.25 13.12 13.2 88,251
02/26/2015 12.99 13.23 12.99 13.22 29,280
02/25/2015 13 13.14 12.95 13.03 250,686
02/24/2015 13.09 13.25 12.93 13.01 25,604
02/23/2015 12.89 13.05 12.8 13.02 47,704
02/20/2015 13.26 13.27 12.9 12.97 90,878
02/19/2015 13.13 13.34 13.03 13.22 16,471
02/18/2015 13.12 13.2 13.0001 13.17 38,967
02/17/2015 13.23 13.31 13.05 13.18 39,638
02/13/2015 13.25 13.36 13.06 13.17 31,009
02/12/2015 12.98 13.28 12.98 13.25 49,739
02/11/2015 13.1 13.12 12.89 12.97 36,881
02/10/2015 13.3 13.3 12.96 13.15 54,057
02/09/2015 13.361 13.57 13.13 13.19 38,337
02/06/2015 13.5 13.79 13.4 13.46 84,310
02/05/2015 13.2 13.5 13.17 13.48 62,709
02/04/2015 13.03 13.38 13.03 13.25 65,208
02/03/2015 12.78 13.17 12.634 13.13 157,505
02/02/2015 12.72 12.84 12.61 12.79 111,518
01/30/2015 12.51 13.1 12.4 12.66 139,739
01/29/2015 12.2 12.69 12.2 12.63 213,040
01/28/2015 12.65 12.75 12.02 12.1 161,687
01/27/2015 12.665 12.68 12.52 12.66 72,040
01/26/2015 12.56 12.7 12.45 12.68 77,787
01/23/2015 12.74 12.75 12.5501 12.6 33,415
01/22/2015 12.57 12.85 12.46 12.74 191,246
01/21/2015 12.56 12.64 12.46 12.5 87,246
01/20/2015 12.75 12.86 12.55 12.56 93,604
01/16/2015 12.5 12.79 12.45 12.73 89,355
01/15/2015 12.71 12.71 12.47 12.55 68,629
01/14/2015 12.57 12.81 12.5501 12.71 47,002
01/13/2015 12.84 13 12.53 12.72 111,295
01/12/2015 12.82 12.84 12.68 12.73 201,890
01/09/2015 13.02 13.02 12.72 12.86 98,778
01/08/2015 13.08 13.15 12.84 13.03 88,385
01/07/2015 13.14 13.26 12.74 12.97 172,116
01/06/2015 13.61 13.61 13.13 13.28 130,093
01/05/2015 13.64 13.7 13.42 13.54 118,371
01/02/2015 13.78 13.9 13.53 13.7 89,878
12/31/2014 14.1 14.13 13.73 13.75 93,192
12/30/2014 14.2 14.24 13.99 14.02 37,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?