SBCF

Seacoast Banking Corporation of Florida Historical Stock Prices

$10.47
*  
0.06
0.57%
Get SBCF Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SBCF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.53  10.62  10.43  10.47 28,330
07/24/2014 10.53 10.62 10.43 10.47 28,330
07/23/2014 10.54 10.59 10.48 10.53 51,533
07/22/2014 10.64 10.69 10.52 10.54 30,904
07/21/2014 10.62 10.7 10.56 10.61 77,630
07/18/2014 10.42 10.71 10.42 10.71 69,671
07/17/2014 10.63 10.69 10.3 10.47 98,865
07/16/2014 10.81 10.81 10.65 10.67 49,387
07/15/2014 10.7 10.82 10.63 10.75 52,338
07/14/2014 10.53 10.7 10.49 10.67 56,399
07/11/2014 10.37 10.488 10.26 10.41 25,870
07/10/2014 10.46 10.568 10.35 10.42 45,348
07/09/2014 10.76 10.78 10.61 10.64 13,909
07/08/2014 10.82 10.82 10.63 10.7 51,965
07/07/2014 10.97 11 10.81 10.82 28,810
07/03/2014 10.9 11.05 10.9 11.05 32,321
07/02/2014 10.87 10.98 10.87 10.88 22,402
07/01/2014 10.87 11.02 10.87 10.91 99,919
06/30/2014 10.7 10.95 10.62 10.87 64,609
06/27/2014 10.53 10.9 10.5 10.75 481,306
06/26/2014 10.72 10.72 10.55 10.62 34,758
06/25/2014 10.5 10.83 10.5 10.74 42,685
06/24/2014 10.61 10.75 10.55 10.59 62,920
06/23/2014 10.64 10.8 10.585 10.63 36,688
06/20/2014 10.65 10.75 10.55 10.67 112,965
06/19/2014 10.7 10.7 10.5725 10.64 36,480
06/18/2014 10.8 10.8 10.58 10.66 43,224
06/17/2014 10.65 10.85 10.65 10.76 40,666
06/16/2014 10.55 10.7 10.55 10.62 52,502
06/13/2014 10.65 10.65 10.475 10.61 140,459
06/12/2014 10.4 10.65 10.32 10.62 69,066
06/11/2014 10.58 10.59 10.32 10.38 27,026
06/10/2014 10.62 10.67 10.55 10.62 26,218
06/09/2014 10.58 10.71 10.57 10.67 51,800
06/06/2014 10.62 10.65 10.54 10.62 43,691
06/05/2014 10.4 10.56 10.18 10.55 102,404
06/04/2014 10.33 10.51 10.29 10.31 45,607
06/03/2014 10.44 10.52 10.265 10.41 36,788
06/02/2014 10.7 10.7 10.39 10.5 43,524
05/30/2014 10.68 10.7 10.55 10.66 32,584
05/29/2014 10.71 10.73 10.45 10.62 62,861
05/28/2014 10.58 10.77 10.44 10.66 39,778
05/27/2014 10.5 10.85 10.44 10.57 76,525
05/23/2014 10.2 10.49 10.12 10.39 51,517
05/22/2014 10.06 10.29 10.06 10.24 47,281
05/21/2014 10.13 10.21 10.01 10.06 48,746
05/20/2014 10.22 10.39 10.02 10.13 90,047
05/19/2014 10.16 10.39 10.15 10.27 50,604
05/16/2014 10.08 10.23 10.004 10.21 39,199
05/15/2014 10 10.21 10 10.12 102,561
05/14/2014 10.43 10.43 10.03 10.1 77,130
05/13/2014 10.6 10.7 10.41 10.44 72,845
05/12/2014 10.496 10.85 10.496 10.63 48,507
05/09/2014 10.28 10.58 10.28 10.48 34,575
05/08/2014 10.36 10.52 10.3 10.37 39,823
05/07/2014 10.32 10.45 10.25 10.41 34,378
05/06/2014 10.42 10.49 10.28 10.28 69,067
05/05/2014 10.45 10.55 10.4 10.49 58,050
05/02/2014 10.61 10.68 10.45 10.49 60,674
05/01/2014 10.56 10.77 10.42 10.56 107,919
04/30/2014 10.53 10.69 10.5 10.6 76,095
04/29/2014 10.67 10.69 10.5 10.54 49,748
04/28/2014 10.68 10.8299 10.52 10.58 53,320
04/25/2014 10.86 11.06 10.66 10.72 68,831
04/24/2014 10.8 10.8 10.65 10.74 43,736
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?