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 (%)
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%)
Feb 01, 2018
20.55
20.55
20.50
20.50
980
-0.16(-0.77%)
Jan 31, 2018
20.66
20.66
20.66
20.66
349
-0.06(-0.29%)
Jan 30, 2018
20.69
20.72
20.69
20.72
1,160
+0.07(+0.34%)
Jan 29, 2018
20.75
20.75
20.65
20.65
293
-0.14(-0.67%)
Jan 26, 2018
20.79
20.79
20.79
20.79
300
+0.09(+0.43%)
Jan 24, 2018
20.70
20.70
20.70
0
+0.10(+0.49%)
Jan 23, 2018
20.60
20.60
20.60
20.60
132
+0.00(+0.00%)
Jan 19, 2018
20.60
20.60
20.60
48
+0.10(+0.49%)
Jan 18, 2018
20.50
20.50
20.50
20.50
450
-0.25(-1.20%)
Jan 17, 2018
20.50
20.75
20.20
20.75
2,495
-0.04(-0.19%)
Jan 16, 2018
20.40
20.79
20.40
20.79
745
+0.04(+0.19%)
Jan 12, 2018
20.75
20.75
20.75
0
+0.01(+0.05%)
Jan 11, 2018
20.60
20.74
20.60
20.74
650
+0.14(+0.68%)
Jan 10, 2018
20.65
20.65
20.60
20.60
354
-0.40(-1.90%)
Jan 08, 2018
21.00
21.00
21.00
0
+0.02(+0.10%)
Jan 05, 2018
20.64
20.98
20.64
20.98
5,700
+0.38(+1.84%)
Jan 04, 2018
20.40
20.60
20.40
20.60
3,620
+0.10(+0.49%)
Jan 03, 2018
20.30
20.50
20.01
20.50
53,663
+0.10(+0.49%)
Jan 02, 2018
20.30
20.40
20.20
20.40
8,146
+0.05(+0.25%)
Dec 28, 2017
20.35
20.35
20.35
0
+0.10(+0.49%)
Dec 27, 2017
20.37
20.37
20.25
20.25
8,362
+0.00(+0.00%)
Dec 26, 2017
20.25
20.25
20.25
20.25
400
+0.00(+0.00%)
Dec 21, 2017
20.25
20.25
20.25
0
-0.24(-1.17%)
Dec 20, 2017
20.25
20.49
20.25
20.49
665
+0.44(+2.19%)
Dec 19, 2017
20.59
20.59
20.05
20.05
7,942
-0.55(-2.67%)
Dec 18, 2017
20.60
20.60
20.60
20.60
292
+0.07(+0.34%)
Dec 15, 2017
20.55
20.60
20.40
20.53
7,791
+0.13(+0.64%)
Dec 14, 2017
20.25
20.40
20.25
20.40
546
-0.07(-0.34%)
Dec 13, 2017
20.22
20.47
20.22
20.47
1,039
+0.32(+1.59%)
Dec 12, 2017
20.20
20.22
20.15
20.15
12,942
+0.05(+0.25%)
Dec 11, 2017
20.20
20.22
20.10
20.10
6,747
-0.12(-0.59%)
Dec 08, 2017
20.22
20.22
20.22
20.22
800
+0.00(+0.00%)
Dec 06, 2017
20.22
20.22
20.22
0
-0.01(-0.05%)
Dec 05, 2017
20.11
20.23
20.11
20.23
550
+0.18(+0.90%)
Dec 04, 2017
20.10
20.10
20.05
20.05
15,834
-0.10(-0.50%)
Dec 01, 2017
20.25
20.15
20.15
1,267
-0.10(-0.49%)
Nov 30, 2017
20.44
20.50
20.25
20.25
1,851
-0.14(-0.69%)
Nov 29, 2017
20.26
20.39
20.26
20.39
5,400
+0.05(+0.25%)
Nov 28, 2017
20.34
20.34
20.34
20.34
471
+0.09(+0.44%)
Nov 27, 2017
20.26
20.26
20.25
20.25
2,705
-0.01(-0.05%)
Nov 22, 2017
20.26
20.26
20.26
0
+0.06(+0.30%)
Nov 21, 2017
20.22
20.22
20.20
20.20
661
-0.05(-0.25%)
Nov 20, 2017
20.26
20.26
20.25
20.25
2,403
+0.05(+0.25%)
Nov 17, 2017
20.20
20.20
20.20
20.20
1,126
+0.00(+0.00%)
Nov 16, 2017
20.20
20.20
20.20
20.20
101
+0.00(+0.00%)
Nov 15, 2017
20.20
20.20
20.20
20.20
882
+0.00(+0.00%)
Nov 14, 2017
20.20
20.20
20.20
20.20
250
+0.00(+0.00%)
Nov 13, 2017
20.20
20.20
20.20
20.20
12,447
+0.00(+0.00%)
Nov 10, 2017
20.20
20.25
20.20
20.20
10,350
-0.04(-0.20%)
Nov 09, 2017
20.25
20.25
20.24
20.24
10,400
+0.04(+0.20%)
Nov 08, 2017
20.35
20.35
20.15
20.20
12,074
-0.15(-0.74%)
Nov 07, 2017
20.35
20.35
20.35
20.35
799
-0.10(-0.49%)
Nov 06, 2017
20.35
20.45
20.35
20.45
5,050
+0.10(+0.49%)
Nov 03, 2017
20.25
20.35
20.25
20.35
1,580
+0.05(+0.25%)
Nov 02, 2017
20.30
20.30
20.30
20.30
142
+0.10(+0.50%)
Nov 01, 2017
20.20
20.20
20.20
20.20
1,013
+0.00(+0.00%)
Oct 31, 2017
20.20
20.20
20.20
20.20
5,250
+0.00(+0.00%)
Oct 30, 2017
20.45
20.45
20.20
20.20
71,656
-0.25(-1.22%)
Oct 27, 2017
20.45
20.49
20.45
20.45
2,956
+0.00(+0.00%)
Oct 26, 2017
20.50
20.50
20.45
20.45
4,430
-0.05(-0.24%)
Oct 25, 2017
20.20
20.50
20.20
20.50
3,988
+0.00(+0.00%)
Oct 24, 2017
20.40
20.50
20.40
20.50
12,186
+0.20(+0.99%)
Oct 23, 2017
20.45
20.45
20.30
20.30
3,250
-0.15(-0.73%)
Oct 20, 2017
20.45
20.45
20.45
20.45
396
-0.05(-0.24%)
Oct 19, 2017
20.54
20.54
20.50
20.50
1,324
+0.00(+0.00%)
Oct 18, 2017
20.45
20.50
20.40
20.50
11,644
+0.10(+0.49%)
Oct 17, 2017
20.15
20.40
20.15
20.40
52,706
+0.25(+1.24%)
Oct 16, 2017
20.10
20.15
20.10
20.15
3,555
+0.05(+0.25%)
Oct 13, 2017
20.10
20.20
20.10
20.10
1,349
+0.00(+0.00%)
Oct 12, 2017
20.10
20.35
20.10
20.10
5,459
-0.05(-0.25%)
Oct 11, 2017
20.10
20.15
20.00
20.15
1,994
+0.15(+0.75%)
Oct 10, 2017
19.95
20.10
19.95
20.00
5,187
+0.00(+0.00%)
Oct 09, 2017
20.25
20.25
19.95
20.00
6,920
-0.50(-2.44%)
Oct 06, 2017
20.45
20.55
20.40
20.50
12,994
+0.01(+0.05%)
Oct 05, 2017
21.02
21.02
20.25
20.49
17,473
-1.21(-5.58%)
Oct 04, 2017
21.70
21.70
21.70
21.70
217
-0.25(-1.14%)
Oct 03, 2017
21.95
21.95
21.95
21.95
219
-0.03(-0.14%)
Oct 02, 2017
21.90
21.98
21.80
21.98
714
+0.08(+0.37%)
Sep 29, 2017
21.99
21.99
21.90
21.90
1,300
+0.10(+0.46%)
Sep 28, 2017
21.80
21.80
21.80
21.80
1,200
-0.15(-0.68%)
Sep 27, 2017
21.10
21.95
21.10
21.95
2,685
+0.86(+4.08%)
Sep 22, 2017
21.09
21.09
21.09
0
-0.02(-0.09%)
Sep 21, 2017
21.04
21.15
21.04
21.11
2,848
+0.07(+0.33%)
Sep 20, 2017
21.03
21.04
21.03
21.04
1,071
+0.02(+0.10%)
Sep 18, 2017
21.02
21.02
21.02
0
+0.02(+0.10%)
Sep 12, 2017
21.00
21.00
21.00
0
+0.00(+0.00%)
Sep 11, 2017
21.00
21.00
21.00
21.00
1,242
-0.20(-0.94%)
Sep 08, 2017
21.00
21.20
21.00
21.20
1,823
+0.00(+0.00%)
Sep 05, 2017
21.20
21.20
21.20
0
+0.20(+0.95%)
Aug 31, 2017
21.00
21.00
21.00
0
-0.25(-1.18%)
Aug 30, 2017
21.25
21.25
21.25
21.25
507
-0.50(-2.30%)
Aug 29, 2017
21.25
21.75
21.25
21.75
600
+0.50(+2.35%)
Aug 28, 2017
21.00
21.25
21.00
21.25
725
+0.25(+1.19%)
Aug 24, 2017
21.00
21.00
21.00
19
-0.15(-0.71%)
Aug 23, 2017
21.15
21.15
21.15
21.15
2,201
+0.00(+0.00%)
Aug 22, 2017
21.15
21.25
21.15
21.15
1,200
-0.05(-0.24%)
Aug 21, 2017
21.25
21.25
21.00
21.20
814
+0.45(+2.17%)
Aug 18, 2017
20.25
20.75
20.25
20.75
4,065
+0.50(+2.47%)
Aug 17, 2017
20.25
20.25
20.25
20.25
3,481
-1.74(-7.91%)
Aug 14, 2017
21.99
21.99
21.99
85
+1.69(+8.33%)
Aug 11, 2017
20.25
20.30
20.25
20.30
2,114
+0.05(+0.25%)
Aug 10, 2017
20.25
20.25
20.25
20.25
1,271
+0.00(+0.00%)
Aug 09, 2017
20.25
20.25
20.25
20.25
581
+0.00(+0.00%)
Aug 08, 2017
20.35
20.35
20.25
20.25
1,184
-0.10(-0.49%)
Aug 07, 2017
20.30
20.35
20.30
20.35
480
+0.10(+0.49%)
Aug 03, 2017
20.25
20.25
20.25
47
-0.35(-1.70%)
Jul 31, 2017
20.60
20.60
20.60
0
+0.35(+1.73%)
Jul 28, 2017
20.25
20.25
20.25
20.25
1,802
+0.00(+0.00%)
Jul 27, 2017
20.25
20.25
20.25
20.25
950
+0.00(+0.00%)
Jul 26, 2017
20.25
20.25
20.25
20.25
784
+0.00(+0.00%)
Jul 25, 2017
20.25
20.25
20.25
20.25
343
+0.00(+0.00%)
Jul 24, 2017
20.25
20.25
20.25
20.25
412
+0.00(+0.00%)
Jul 20, 2017
20.25
20.25
20.25
0
+0.00(+0.00%)
Jul 11, 2017
20.25
20.25
20.25
30
+0.00(+0.00%)
Jul 10, 2017
20.25
20.25
20.25
20.25
517
+0.00(+0.00%)
Jul 07, 2017
20.45
20.50
20.00
20.25
3,425
-0.25(-1.22%)
Jul 06, 2017
20.55
20.55
20.50
20.50
201
-0.20(-0.97%)
Jul 03, 2017
20.70
20.70
20.70
500
+0.00(+0.00%)
Jun 30, 2017
20.70
20.70
20.70
20.70
100
-0.10(-0.48%)
Jun 28, 2017
20.80
20.80
20.80
0
+0.05(+0.24%)
Jun 27, 2017
21.44
21.44
20.75
20.75
584
-0.30(-1.43%)
Jun 26, 2017
21.50
21.50
21.05
21.05
783
-0.84(-3.84%)
Jun 23, 2017
21.53
21.89
20.50
21.89
2,141
+0.39(+1.81%)
Jun 22, 2017
21.50
21.50
21.50
21.50
231
+0.00(+0.00%)
Jun 21, 2017
21.53
21.53
21.40
21.50
2,700
+0.50(+2.38%)
Jun 20, 2017
21.00
21.00
21.00
21.00
150
-0.70(-3.22%)
Jun 19, 2017
20.25
21.70
20.25
21.70
2,800
-0.04(-0.19%)
Jun 16, 2017
20.35
21.74
20.35
21.74
1,500
+1.39(+6.83%)
Jun 15, 2017
20.35
20.35
20.35
20.35
1,944
+0.02(+0.11%)
Jun 09, 2017
20.33
20.33
20.33
0
+0.08(+0.38%)
Jun 08, 2017
20.20
21.00
20.20
20.25
8,174
-0.50(-2.41%)
Jun 07, 2017
20.25
20.75
20.00
20.75
3,414
-0.99(-4.55%)
Jun 06, 2017
20.00
21.74
20.00
21.74
1,841
+1.69(+8.43%)
Jun 02, 2017
20.05
20.05
20.05
0
+0.15(+0.75%)
Jun 01, 2017
19.90
20.00
19.90
19.90
1,931
+0.00(+0.00%)
May 31, 2017
20.00
20.00
19.90
19.90
526
-0.10(-0.50%)
May 30, 2017
20.00
20.00
20.00
20.00
266
+0.10(+0.50%)
May 26, 2017
20.00
20.00
19.90
19.90
10,035
+0.00(+0.00%)
May 25, 2017
19.75
20.00
19.75
19.90
2,917
+0.15(+0.76%)
May 24, 2017
19.50
19.75
19.05
19.75
3,200
-0.25(-1.25%)
May 23, 2017
19.26
20.00
19.26
20.00
5,700
+0.26(+1.32%)
May 22, 2017
19.74
19.74
19.74
19.74
416
+0.00(+0.00%)
May 19, 2017
19.30
19.74
19.30
19.74
1,000
+0.69(+3.62%)
May 18, 2017
19.20
19.25
19.05
19.05
850
-0.05(-0.26%)
May 17, 2017
19.10
19.10
19.10
19.10
401
+0.08(+0.42%)
May 16, 2017
19.00
19.02
19.00
19.02
1,030
-0.08(-0.42%)
May 15, 2017
19.10
19.10
19.10
19.10
400
+0.00(+0.00%)
May 12, 2017
19.10
19.10
19.10
19.10
450
+0.10(+0.53%)
May 11, 2017
19.00
19.00
19.00
19.00
3,072
+0.00(+0.00%)
May 10, 2017
18.75
19.00
18.60
19.00
7,540
-0.05(-0.26%)
May 09, 2017
19.05
19.05
19.05
19.05
388
+0.00(+0.00%)
May 08, 2017
19.05
19.05
19.05
19.05
351
+0.15(+0.79%)
May 05, 2017
18.30
20.00
18.30
18.90
9,227
+0.70(+3.85%)
May 04, 2017
18.15
18.20
18.15
18.20
1,407
-0.10(-0.55%)
May 03, 2017
18.20
18.30
18.15
18.30
20,066
+0.10(+0.55%)
May 02, 2017
18.20
18.20
18.20
18.20
188
-0.07(-0.38%)
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
.