Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seacoast Commerce Bk
(OP:
SCBH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
19.75
19.75
19.75
19.75
577
+0.25(+1.28%)
Jan 30, 2019
19.90
19.90
19.50
19.50
795
-0.05(-0.26%)
Jan 29, 2019
19.53
19.55
19.53
19.55
451
-0.00(-0.01%)
Jan 28, 2019
19.55
19.55
19.55
19.55
795
-0.05(-0.25%)
Jan 25, 2019
19.60
19.75
19.60
19.60
3,300
+0.00(+0.00%)
Jan 24, 2019
19.75
19.75
19.60
19.60
605
-0.30(-1.51%)
Jan 22, 2019
19.90
19.90
19.90
0
-0.05(-0.25%)
Jan 17, 2019
19.95
19.95
19.95
0
-0.05(-0.25%)
Jan 16, 2019
19.85
20.00
19.85
20.00
600
+0.40(+2.04%)
Jan 15, 2019
19.70
19.70
19.60
19.60
2,931
-0.25(-1.26%)
Jan 14, 2019
19.85
19.85
19.85
19.85
1,000
+0.00(+0.00%)
Jan 10, 2019
19.85
19.85
19.85
0
-0.15(-0.75%)
Jan 09, 2019
20.00
20.00
20.00
20.00
749
-0.01(-0.05%)
Jan 07, 2019
20.01
20.01
20.01
0
+0.05(+0.25%)
Jan 04, 2019
20.00
20.00
19.86
19.96
1,400
-0.00(-0.03%)
Jan 02, 2019
19.96
19.96
19.96
0
-0.54(-2.61%)
Dec 31, 2018
20.50
20.50
20.50
20.50
100
-0.50(-2.38%)
Dec 28, 2018
20.23
21.10
20.04
21.00
2,800
+1.05(+5.26%)
Dec 27, 2018
19.96
19.96
19.95
19.95
9,701
+0.00(+0.00%)
Dec 26, 2018
19.96
19.96
19.95
19.95
3,408
-0.08(-0.40%)
Dec 24, 2018
20.50
20.50
19.85
20.03
2,100
-0.47(-2.29%)
Dec 21, 2018
20.30
20.50
20.30
20.50
101,700
-0.50(-2.38%)
Dec 20, 2018
21.00
21.00
21.00
104
+0.00(+0.00%)
Dec 18, 2018
21.00
21.00
21.00
0
+0.25(+1.20%)
Dec 14, 2018
20.75
20.75
20.75
0
+0.00(+0.00%)
Dec 13, 2018
20.66
20.91
20.20
20.75
2,010
-0.16(-0.77%)
Dec 12, 2018
20.95
20.99
20.91
20.91
7,142
+0.00(+0.00%)
Dec 11, 2018
20.90
20.91
20.75
20.91
310
-0.04(-0.19%)
Dec 10, 2018
20.95
20.96
20.95
20.95
7,548
+0.00(+0.00%)
Dec 07, 2018
20.97
20.97
20.95
20.95
3,000
-0.06(-0.29%)
Dec 06, 2018
21.02
21.03
21.00
21.01
6,434
-0.11(-0.52%)
Dec 04, 2018
21.13
21.15
21.12
21.12
10,500
-0.38(-1.77%)
Dec 03, 2018
21.85
21.85
21.50
21.50
288
-0.40(-1.83%)
Nov 28, 2018
21.90
21.90
21.90
0
+0.80(+3.79%)
Nov 27, 2018
21.25
21.25
21.10
21.10
1,150
-0.40(-1.86%)
Nov 26, 2018
21.15
21.50
21.10
21.50
3,528
+0.00(+0.00%)
Nov 21, 2018
21.50
21.50
21.50
0
+0.30(+1.42%)
Nov 20, 2018
21.20
21.20
21.20
21.20
4,557
+0.00(+0.00%)
Nov 19, 2018
21.20
21.20
21.20
21.20
100
+0.25(+1.19%)
Nov 16, 2018
20.95
20.95
20.95
35
+0.00(+0.00%)
Nov 14, 2018
20.95
20.95
20.95
0
-0.20(-0.95%)
Nov 13, 2018
21.45
21.45
21.15
21.15
4,283
-0.25(-1.17%)
Nov 12, 2018
21.72
21.72
21.40
21.40
2,916
-0.38(-1.74%)
Nov 09, 2018
22.00
22.00
21.78
21.78
1,400
-0.17(-0.77%)
Nov 08, 2018
22.02
22.02
21.95
21.95
823
-0.10(-0.45%)
Nov 06, 2018
22.05
22.05
22.05
0
+0.28(+1.29%)
Nov 02, 2018
21.77
21.77
21.77
0
-0.01(-0.05%)
Nov 01, 2018
21.78
21.78
21.78
21.78
1,260
-0.37(-1.67%)
Oct 31, 2018
22.15
22.15
22.15
22.15
500
-0.05(-0.23%)
Oct 30, 2018
22.20
22.20
22.20
22.20
100
+0.45(+2.07%)
Oct 29, 2018
21.75
22.25
21.75
21.75
750
+0.50(+2.35%)
Oct 26, 2018
22.26
22.26
21.15
21.25
4,000
-1.52(-6.68%)
Oct 25, 2018
22.77
22.77
22.77
22.77
878
+0.27(+1.20%)
Oct 24, 2018
22.50
22.76
22.25
22.50
1,900
+0.05(+0.22%)
Oct 23, 2018
22.45
22.45
22.45
100
+0.00(+0.00%)
Oct 22, 2018
22.45
22.45
22.45
22.45
250
+0.00(+0.00%)
Oct 19, 2018
22.45
22.45
22.45
22.45
100
+0.10(+0.45%)
Oct 18, 2018
22.35
22.35
22.35
22.35
100
+0.01(+0.02%)
Oct 17, 2018
22.34
22.34
22.34
72
+0.00(+0.00%)
Oct 16, 2018
22.34
22.34
22.34
22.34
100
+0.16(+0.74%)
Oct 12, 2018
22.18
22.18
22.18
0
-0.07(-0.31%)
Oct 11, 2018
22.49
22.49
22.25
22.25
3,600
+0.10(+0.45%)
Oct 10, 2018
22.83
22.83
22.15
22.15
4,456
-0.85(-3.70%)
Oct 05, 2018
23.00
23.00
23.00
0
+0.20(+0.88%)
Oct 03, 2018
22.80
22.80
22.80
0
+0.05(+0.22%)
Oct 02, 2018
22.75
22.75
22.75
22.75
500
+0.00(+0.00%)
Oct 01, 2018
22.75
22.75
22.75
22.75
400
+0.10(+0.44%)
Sep 27, 2018
22.65
22.65
22.65
0
-0.65(-2.79%)
Sep 26, 2018
24.00
24.00
23.30
23.30
5,307
-0.21(-0.89%)
Sep 25, 2018
24.50
24.50
23.51
23.51
1,429
-0.49(-2.04%)
Sep 24, 2018
24.00
24.00
24.00
24.00
172
+0.00(+0.00%)
Sep 21, 2018
23.85
24.00
23.84
24.00
2,600
+0.15(+0.63%)
Sep 20, 2018
23.85
23.85
23.85
23.85
400
-0.09(-0.38%)
Sep 19, 2018
23.95
23.95
23.94
23.94
300
+0.19(+0.80%)
Sep 18, 2018
23.75
23.75
23.75
14
+0.00(+0.00%)
Sep 17, 2018
23.75
23.75
23.75
72
+0.00(+0.00%)
Sep 14, 2018
24.00
24.50
23.30
23.75
2,700
+0.30(+1.28%)
Sep 13, 2018
23.50
23.50
23.45
23.45
1,000
-0.05(-0.21%)
Sep 12, 2018
24.10
24.10
23.40
23.50
1,765
-0.55(-2.29%)
Sep 11, 2018
23.50
24.05
23.40
24.05
4,701
+0.55(+2.34%)
Sep 10, 2018
23.97
23.97
23.50
23.50
1,851
-0.25(-1.05%)
Sep 07, 2018
23.45
23.75
23.45
23.75
700
+0.00(+0.00%)
Sep 06, 2018
23.74
23.75
23.74
23.75
258
+0.25(+1.06%)
Sep 05, 2018
23.00
23.50
23.00
23.50
2,148
+0.60(+2.62%)
Sep 04, 2018
23.25
23.25
22.90
22.90
861
-0.10(-0.43%)
Aug 31, 2018
23.00
23.00
23.00
0
+0.00(+0.00%)
Aug 30, 2018
22.99
23.25
22.99
23.00
1,100
+0.00(+0.00%)
Aug 29, 2018
23.00
23.00
23.00
23.00
445
-0.44(-1.88%)
Aug 28, 2018
23.50
23.50
22.96
23.44
1,969
-0.31(-1.31%)
Aug 27, 2018
23.75
23.75
23.75
23.75
100
-0.03(-0.13%)
Aug 23, 2018
23.78
23.78
23.78
0
+0.70(+3.03%)
Aug 22, 2018
23.90
23.90
23.08
23.08
7,568
-0.80(-3.35%)
Aug 21, 2018
23.90
23.90
23.88
23.88
1,402
-0.12(-0.50%)
Aug 20, 2018
23.45
24.00
23.45
24.00
1,845
+0.25(+1.05%)
Aug 17, 2018
22.95
23.75
22.95
23.75
3,600
+1.00(+4.40%)
Aug 16, 2018
22.60
22.75
22.60
22.75
2,053
+0.75(+3.41%)
Aug 15, 2018
22.35
22.35
22.00
22.00
1,664
-0.75(-3.30%)
Aug 14, 2018
21.75
22.75
21.45
22.75
3,695
+1.25(+5.81%)
Aug 13, 2018
20.87
21.50
20.87
21.50
13,945
+0.70(+3.37%)
Aug 10, 2018
20.95
20.95
20.80
20.80
1,200
-0.10(-0.48%)
Aug 09, 2018
20.75
20.99
20.70
20.90
7,560
+0.20(+0.97%)
Aug 08, 2018
20.70
20.70
20.70
20.70
528
-0.17(-0.81%)
Aug 07, 2018
20.90
20.90
20.87
20.87
1,700
+0.01(+0.05%)
Aug 06, 2018
20.86
20.86
20.86
34
+0.00(+0.00%)
Aug 03, 2018
20.75
20.95
20.75
20.86
1,100
+0.11(+0.53%)
Aug 02, 2018
20.35
20.75
20.35
20.75
5,360
+0.45(+2.22%)
Aug 01, 2018
20.30
20.30
20.30
20.30
600
+0.00(+0.00%)
Jul 31, 2018
44
+0.00(+0.00%)
Jul 30, 2018
20.25
20.25
20.25
20.25
1,500
+0.00(+0.00%)
Jul 27, 2018
20.35
20.35
20.25
20.25
2,500
-0.05(-0.25%)
Jul 26, 2018
20.75
20.75
20.30
20.30
7,145
-0.15(-0.73%)
Jul 25, 2018
20.75
20.75
20.45
20.45
1,396
-0.34(-1.64%)
Jul 24, 2018
20.75
20.79
20.48
20.79
2,593
+0.04(+0.19%)
Jul 23, 2018
20.30
20.75
20.30
20.75
4,300
+0.55(+2.72%)
Jul 19, 2018
20.20
20.20
20.20
0
+0.05(+0.25%)
Jul 18, 2018
20.11
20.15
20.09
20.15
2,000
-0.05(-0.25%)
Jul 17, 2018
20.15
20.20
20.11
20.20
1,260
-0.10(-0.49%)
Jul 16, 2018
20.30
20.30
20.30
20.30
612
+0.10(+0.50%)
Jul 13, 2018
20.30
20.30
20.20
20.20
2,900
-0.05(-0.25%)
Jul 12, 2018
20.25
20.25
20.08
20.25
1,004
+0.00(+0.00%)
Jul 11, 2018
20.05
20.25
20.05
20.25
1,995
+0.00(+0.00%)
Jul 09, 2018
20.25
20.25
20.25
96
+0.05(+0.25%)
Jul 06, 2018
20.15
20.20
20.15
20.20
1,903
+0.05(+0.25%)
Jul 05, 2018
20.20
20.20
20.15
20.15
700
-0.10(-0.49%)
Jul 03, 2018
20.25
20.25
20.25
0
+0.00(+0.00%)
Jun 29, 2018
20.25
20.25
20.25
0
+0.20(+1.00%)
Jun 28, 2018
20.15
20.25
20.05
20.05
2,200
-0.02(-0.10%)
Jun 27, 2018
20.07
20.07
20.07
20.07
132
-0.08(-0.40%)
Jun 26, 2018
20.10
20.15
20.10
20.15
1,088
+0.05(+0.25%)
Jun 21, 2018
20.10
20.10
20.10
0
+0.00(+0.00%)
Jun 20, 2018
20.13
20.13
20.03
20.10
4,050
-0.08(-0.40%)
Jun 19, 2018
20.25
20.25
20.18
20.18
1,090
-0.07(-0.35%)
Jun 18, 2018
20.25
20.25
20.25
20.25
645
+0.00(+0.00%)
Jun 15, 2018
20.21
20.18
20.25
4,220
+0.04(+0.20%)
Jun 13, 2018
20.21
20.21
20.21
0
-0.09(-0.44%)
Jun 12, 2018
20.30
20.30
20.30
20.30
1,189
+0.10(+0.50%)
Jun 11, 2018
20.30
20.30
20.20
20.20
340
-0.10(-0.49%)
Jun 08, 2018
20.30
20.30
20.30
20.30
336
+0.05(+0.25%)
Jun 07, 2018
20.25
20.25
20.25
20.25
600
+0.13(+0.64%)
Jun 05, 2018
20.12
20.12
20.12
45
-0.13(-0.64%)
Jun 04, 2018
20.20
20.25
20.20
20.25
409
+0.15(+0.75%)
Jun 01, 2018
20.10
20.10
20.10
20.10
650
-0.10(-0.50%)
May 31, 2018
20.15
20.20
20.10
20.20
1,695
+0.00(+0.00%)
May 30, 2018
20.20
20.20
20.20
20.20
257
-0.05(-0.25%)
May 29, 2018
20.03
20.30
20.03
20.25
5,557
+0.16(+0.80%)
May 25, 2018
20.09
20.09
20.09
0
+0.06(+0.30%)
May 22, 2018
20.03
20.03
20.03
0
-0.07(-0.35%)
May 21, 2018
20.10
20.10
20.03
20.10
2,750
+0.00(+0.00%)
May 17, 2018
20.10
20.10
20.10
50
+0.08(+0.40%)
May 16, 2018
20.02
20.02
20.02
20.02
2,800
-0.08(-0.40%)
May 15, 2018
20.10
20.10
20.00
20.10
4,500
-0.05(-0.25%)
May 14, 2018
20.15
20.15
20.15
20.15
859
+0.10(+0.50%)
May 11, 2018
20.05
20.05
20.05
20.05
1,090
-0.05(-0.25%)
May 10, 2018
19.95
20.10
19.95
20.10
2,858
+0.05(+0.25%)
May 09, 2018
20.05
20.05
20.05
20.05
100
+0.09(+0.45%)
May 08, 2018
19.96
19.96
19.96
19.96
1,821
+0.05(+0.25%)
May 07, 2018
20.01
20.01
19.91
19.91
1,250
-0.23(-1.14%)
May 04, 2018
20.14
20.14
20.14
20.14
100
+0.04(+0.20%)
May 03, 2018
20.05
20.10
20.05
20.10
2,028
+0.01(+0.05%)
May 02, 2018
20.09
20.09
20.09
20.09
1,000
+0.08(+0.40%)
May 01, 2018
20.01
20.01
20.01
20.01
300
-0.09(-0.45%)
Apr 30, 2018
20.02
20.10
20.01
20.10
1,705
-0.01(-0.05%)
Apr 26, 2018
20.11
20.11
20.11
1
+0.09(+0.45%)
Apr 25, 2018
20.02
20.02
20.02
20.02
200
-0.13(-0.65%)
Apr 24, 2018
20.10
20.18
20.10
20.15
6,193
+0.14(+0.70%)
Apr 23, 2018
20.05
20.05
20.01
20.01
5,406
-0.34(-1.67%)
Apr 20, 2018
20.06
20.35
20.05
20.35
700
+0.30(+1.50%)
Apr 19, 2018
20.30
20.35
20.05
20.05
2,800
-0.25(-1.23%)
Apr 18, 2018
20.00
20.30
20.00
20.30
4,340
+0.15(+0.74%)
Apr 17, 2018
20.02
20.15
20.00
20.15
780
+0.10(+0.50%)
Apr 16, 2018
20.15
20.15
20.05
20.05
650
+0.03(+0.15%)
Apr 13, 2018
20.15
20.15
20.01
20.02
521
+0.01(+0.05%)
Apr 11, 2018
20.01
20.01
20.01
0
+0.01(+0.05%)
Apr 09, 2018
20.00
20.00
20.00
88
+0.00(+0.00%)
Apr 06, 2018
20.05
20.05
20.00
20.00
1,365
-0.05(-0.25%)
Apr 05, 2018
20.10
20.10
20.01
20.05
1,575
+0.05(+0.25%)
Apr 04, 2018
20.26
20.26
19.91
20.00
13,485
-0.26(-1.28%)
Apr 03, 2018
20.30
20.39
20.26
20.26
6,101
-0.09(-0.44%)
Apr 02, 2018
20.26
20.35
20.26
20.35
10,201
+0.05(+0.25%)
Mar 28, 2018
20.30
20.30
20.30
0
+0.05(+0.25%)
Mar 27, 2018
20.35
20.35
20.25
20.25
2,390
-0.10(-0.49%)
Mar 23, 2018
20.35
20.35
20.35
20
+0.00(+0.00%)
Mar 22, 2018
20.35
20.35
20.35
20.35
394
+0.08(+0.39%)
Mar 21, 2018
20.25
20.27
20.25
20.27
701
-0.03(-0.15%)
Mar 20, 2018
20.30
20.30
20.25
20.30
2,746
+0.01(+0.05%)
Mar 19, 2018
20.29
20.29
20.29
20.29
663
-0.01(-0.05%)
Mar 16, 2018
20.32
20.32
20.30
20.30
860
-0.04(-0.20%)
Mar 15, 2018
20.34
20.34
20.34
20.34
1,094
+0.09(+0.44%)
Mar 14, 2018
20.29
20.29
20.25
20.25
4,050
-0.05(-0.25%)
Mar 13, 2018
20.34
20.34
20.30
20.30
700
+0.00(+0.00%)
Mar 12, 2018
20.30
20.30
20.30
20.30
900
+0.00(+0.00%)
Mar 09, 2018
20.38
20.38
20.30
20.30
1,000
+0.05(+0.25%)
Mar 08, 2018
20.28
20.38
20.25
20.25
2,250
+0.00(+0.00%)
Mar 07, 2018
20.37
20.40
20.25
20.25
2,880
-0.15(-0.74%)
Mar 06, 2018
20.25
20.40
20.25
20.40
3,878
+0.16(+0.79%)
Mar 05, 2018
20.20
20.25
20.20
20.24
861
+0.04(+0.20%)
Mar 02, 2018
20.19
20.20
20.19
20.20
950
+0.05(+0.25%)
Mar 01, 2018
20.20
20.20
20.15
20.15
2,668
-0.05(-0.25%)
Feb 28, 2018
20.29
20.29
20.15
20.20
1,500
+0.05(+0.25%)
Feb 27, 2018
20.15
20.24
20.15
20.15
3,296
+0.05(+0.25%)
Feb 26, 2018
20.15
20.15
20.10
20.10
2,673
-0.05(-0.25%)
Feb 23, 2018
20.10
20.15
20.10
20.15
16,183
+0.10(+0.50%)
Feb 22, 2018
20.25
20.25
20.05
20.05
10,627
-0.15(-0.74%)
Feb 21, 2018
20.25
20.25
20.20
20.20
661
-0.05(-0.25%)
Feb 20, 2018
20.20
20.25
20.10
20.25
2,051
-0.17(-0.83%)
Feb 16, 2018
20.42
20.42
20.42
0
+0.04(+0.20%)
Feb 15, 2018
20.38
20.38
20.38
20.38
300
+0.04(+0.20%)
Feb 12, 2018
20.34
20.34
20.34
0
+0.32(+1.60%)
Feb 09, 2018
20.40
20.40
20.02
20.02
4,785
-0.38(-1.86%)
Feb 08, 2018
20.40
20.40
20.40
20.40
200
-0.10(-0.49%)
Feb 07, 2018
20.50
20.50
20.50
20.50
100
-0.10(-0.49%)
Feb 06, 2018
20.45
20.60
20.45
20.60
1,600
+0.00(+0.00%)
Feb 05, 2018
20.35
20.60
20.35
20.60
903
+0.35(+1.73%)
Feb 02, 2018
20.50
20.50
20.25
20.25
1,491
-0.25(-1.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.