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 (%)
Jun 30, 2020
12.25
12.50
12.25
12.50
700
+0.40(+3.31%)
Jun 29, 2020
12.15
12.15
12.10
12.10
2,132
-0.02(-0.17%)
Jun 26, 2020
12.12
12.12
12.12
12.12
200
-0.03(-0.25%)
Jun 24, 2020
12.15
12.15
12.15
0
-0.10(-0.82%)
Jun 22, 2020
12.25
12.25
12.25
0
-0.05(-0.41%)
Jun 19, 2020
12.30
12.30
12.30
12.30
200
+0.00(+0.00%)
Jun 18, 2020
12.14
12.30
12.12
12.30
748
+0.18(+1.49%)
Jun 17, 2020
12.12
12.26
12.12
12.12
1,362
-0.06(-0.49%)
Jun 16, 2020
12.29
12.40
12.18
12.18
10,831
-0.06(-0.49%)
Jun 15, 2020
12.29
12.29
12.05
12.24
930
+0.24(+2.00%)
Jun 12, 2020
12.16
12.16
12.00
12.00
3,300
-0.16(-1.32%)
Jun 11, 2020
12.45
12.60
11.80
12.16
8,111
-0.49(-3.87%)
Jun 08, 2020
12.65
12.65
12.65
0
+0.05(+0.40%)
Jun 05, 2020
12.41
12.76
12.35
12.60
2,300
+0.31(+2.52%)
Jun 04, 2020
12.19
12.29
12.19
12.29
20,287
+0.24(+1.99%)
Jun 03, 2020
11.90
12.25
11.90
12.05
34,177
+0.20(+1.69%)
Jun 02, 2020
11.70
11.85
11.70
11.85
78,042
+0.07(+0.64%)
Jun 01, 2020
11.80
12.00
11.78
11.78
1,852
+0.12(+1.07%)
May 29, 2020
11.95
11.95
11.65
11.65
19,300
-0.30(-2.51%)
May 28, 2020
11.99
11.99
11.95
11.95
500
-0.04(-0.33%)
May 27, 2020
11.80
11.99
11.80
11.99
48,734
+0.38(+3.27%)
May 26, 2020
11.60
11.62
11.60
11.61
1,032
+0.11(+0.96%)
May 22, 2020
11.40
11.50
11.40
11.50
2,800
+0.08(+0.70%)
May 21, 2020
11.42
11.42
11.42
11.42
1,060
-0.08(-0.70%)
May 19, 2020
11.50
11.50
11.50
0
-0.30(-2.54%)
May 18, 2020
11.75
11.80
11.75
11.80
900
+0.20(+1.72%)
May 15, 2020
11.65
11.65
11.60
11.60
700
-0.15(-1.28%)
May 14, 2020
12.11
12.11
11.75
11.75
2,657
-0.35(-2.89%)
May 13, 2020
12.20
12.25
12.10
12.10
18,889
-0.15(-1.22%)
May 12, 2020
12.26
12.26
12.25
12.25
4,350
-0.09(-0.73%)
May 11, 2020
12.26
12.34
12.26
12.34
525
-0.01(-0.08%)
May 08, 2020
12.35
12.35
12.35
12.35
500
-0.05(-0.40%)
May 07, 2020
12.40
12.40
12.40
12.40
307
+0.00(+0.00%)
May 06, 2020
12.32
12.40
12.32
12.40
1,050
+0.08(+0.65%)
May 05, 2020
12.26
12.32
12.20
12.32
5,667
+0.12(+0.98%)
May 04, 2020
12.25
12.28
12.20
12.20
7,472
-0.05(-0.41%)
May 01, 2020
12.25
12.31
12.25
12.25
9,200
+0.00(+0.00%)
Apr 30, 2020
12.25
12.38
12.25
12.25
127,397
+0.05(+0.41%)
Apr 29, 2020
12.20
12.30
12.05
12.20
64,825
+0.00(+0.00%)
Apr 28, 2020
12.10
12.25
12.05
12.20
12,765
+0.20(+1.67%)
Apr 27, 2020
11.80
12.50
11.79
12.00
17,077
+0.21(+1.78%)
Apr 24, 2020
11.80
11.80
11.67
11.79
5,300
-0.21(-1.75%)
Apr 23, 2020
12.00
12.00
12.00
25
+0.00(+0.00%)
Apr 22, 2020
12.35
12.35
11.30
12.00
4,299
-0.55(-4.38%)
Apr 21, 2020
12.55
12.55
12.55
12.55
250
-0.20(-1.57%)
Apr 20, 2020
12.70
12.98
12.55
12.75
15,646
+0.25(+2.00%)
Apr 17, 2020
12.35
12.50
12.35
12.50
3,400
+0.01(+0.08%)
Apr 16, 2020
12.30
12.50
12.25
12.49
6,998
-0.01(-0.08%)
Apr 15, 2020
12.50
12.50
12.00
12.50
8,078
-0.20(-1.57%)
Apr 14, 2020
12.83
12.83
12.70
12.70
1,503
-0.25(-1.93%)
Apr 09, 2020
12.95
12.95
12.95
0
+0.55(+4.44%)
Apr 08, 2020
12.50
12.50
12.40
12.40
3,652
-0.09(-0.72%)
Apr 07, 2020
12.25
12.53
12.25
12.49
19,650
+0.29(+2.38%)
Apr 06, 2020
12.30
12.65
12.20
12.20
5,032
+0.05(+0.41%)
Apr 03, 2020
12.15
12.15
12.15
12.15
7,300
+0.00(+0.00%)
Apr 02, 2020
12.15
12.15
12.15
102
+0.00(+0.00%)
Apr 01, 2020
12.15
12.15
12.10
12.15
5,379
-0.11(-0.90%)
Mar 31, 2020
12.45
12.75
12.21
12.26
6,943
-0.19(-1.53%)
Mar 30, 2020
11.80
13.00
11.80
12.45
6,840
+0.75(+6.41%)
Mar 27, 2020
11.50
12.00
11.50
11.70
250,500
-0.05(-0.43%)
Mar 26, 2020
11.95
12.00
11.75
11.75
6,366
+0.75(+6.82%)
Mar 25, 2020
10.65
11.32
10.65
11.00
8,244
+0.26(+2.44%)
Mar 24, 2020
10.50
10.80
10.50
10.74
25,600
+0.38(+3.64%)
Mar 23, 2020
10.75
10.85
10.36
10.36
1,511
-0.54(-4.95%)
Mar 20, 2020
11.10
11.99
10.82
10.90
17,800
-0.21(-1.89%)
Mar 19, 2020
12.14
12.34
10.75
11.11
4,197
-1.23(-9.97%)
Mar 18, 2020
12.31
12.34
10.54
12.34
7,813
-0.36(-2.83%)
Mar 17, 2020
12.50
12.75
12.11
12.70
20,351
+0.59(+4.87%)
Mar 16, 2020
13.40
13.50
12.01
12.11
11,279
-1.89(-13.50%)
Mar 13, 2020
14.69
14.69
14.00
14.00
2,700
+0.60(+4.48%)
Mar 12, 2020
15.01
15.21
12.97
13.40
25,228
-1.82(-11.99%)
Mar 11, 2020
16.50
16.50
15.20
15.22
3,902
-0.78(-4.84%)
Mar 10, 2020
16.00
16.65
16.00
16.00
2,851
-0.50(-3.03%)
Mar 09, 2020
16.75
16.75
16.50
16.50
2,634
-0.25(-1.49%)
Mar 06, 2020
16.75
16.89
16.75
16.75
1,900
-0.23(-1.35%)
Mar 05, 2020
17.30
17.30
16.98
16.98
2,690
+0.03(+0.18%)
Mar 04, 2020
16.95
16.95
16.95
16.95
518
+0.05(+0.30%)
Mar 03, 2020
17.15
17.35
16.90
16.90
2,450
-0.25(-1.46%)
Mar 02, 2020
17.15
17.15
17.09
17.15
852
+0.00(+0.00%)
Feb 28, 2020
17.32
17.38
16.70
17.15
7,800
-0.17(-0.98%)
Feb 27, 2020
17.56
17.56
17.32
17.32
3,992
-0.28(-1.59%)
Feb 26, 2020
17.58
17.60
17.52
17.60
4,524
-0.08(-0.45%)
Feb 25, 2020
17.56
17.80
17.50
17.68
9,374
+0.03(+0.17%)
Feb 24, 2020
17.70
17.84
17.50
17.65
10,579
-0.12(-0.68%)
Feb 21, 2020
17.95
17.98
17.77
17.77
13,100
-0.19(-1.06%)
Feb 18, 2020
17.96
17.96
17.96
0
-0.04(-0.22%)
Feb 14, 2020
18.07
18.07
17.90
18.00
2,000
-0.09(-0.50%)
Feb 13, 2020
17.90
18.14
17.90
18.09
1,848
-0.05(-0.28%)
Feb 12, 2020
18.10
18.14
17.95
18.14
3,007
+0.00(+0.00%)
Feb 11, 2020
18.14
18.15
18.14
18.14
3,679
+0.02(+0.11%)
Feb 10, 2020
18.15
18.15
18.12
18.12
2,204
-0.03(-0.17%)
Feb 07, 2020
18.15
18.15
18.00
18.15
4,500
+0.03(+0.17%)
Feb 06, 2020
18.15
18.15
18.12
18.12
2,596
-0.03(-0.17%)
Feb 05, 2020
18.20
18.20
18.15
18.15
4,272
-0.05(-0.27%)
Feb 04, 2020
18.21
18.21
18.09
18.20
6,531
-0.05(-0.27%)
Feb 03, 2020
18.22
18.25
18.22
18.25
400
+0.00(+0.00%)
Jan 31, 2020
18.20
18.25
18.20
18.25
1,800
+0.05(+0.27%)
Jan 30, 2020
18.20
18.20
18.20
18.20
205
+0.00(+0.00%)
Jan 29, 2020
18.00
18.20
18.00
18.20
2,150
-0.20(-1.09%)
Jan 28, 2020
18.40
18.40
18.40
71
+0.00(+0.00%)
Jan 27, 2020
18.30
18.50
18.30
18.40
1,689
+0.05(+0.27%)
Jan 24, 2020
18.35
18.35
18.35
18.35
200
-0.05(-0.27%)
Jan 23, 2020
18.35
18.45
18.35
18.40
2,520
+0.13(+0.71%)
Jan 22, 2020
18.25
18.30
18.25
18.27
1,607
+0.35(+1.95%)
Jan 21, 2020
18.25
18.30
17.92
17.92
8,834
-0.38(-2.08%)
Jan 17, 2020
18.30
18.30
18.30
18.30
600
+0.00(+0.00%)
Jan 16, 2020
18.10
18.35
18.10
18.30
3,300
+0.20(+1.10%)
Jan 15, 2020
18.10
18.10
18.10
18.10
318
+0.19(+1.06%)
Jan 14, 2020
17.90
18.20
17.83
17.91
1,719
-0.19(-1.05%)
Jan 13, 2020
17.83
18.10
17.83
18.10
442
+0.10(+0.56%)
Jan 10, 2020
18.00
18.00
18.00
30
+0.00(+0.00%)
Jan 09, 2020
18.00
18.00
18.00
18.00
100
+0.18(+1.01%)
Jan 08, 2020
17.88
17.88
17.82
17.82
261
+0.00(+0.00%)
Jan 07, 2020
17.82
18.10
17.82
17.82
2,928
-0.08(-0.45%)
Jan 06, 2020
17.82
17.90
17.82
17.90
2,533
+0.02(+0.11%)
Jan 03, 2020
17.82
17.88
17.55
17.88
1,000
-0.02(-0.11%)
Jan 02, 2020
17.60
18.20
17.60
17.90
4,448
-0.30(-1.65%)
Dec 31, 2019
18.00
18.30
17.76
18.20
40,100
+0.44(+2.48%)
Dec 27, 2019
17.76
17.76
17.76
0
-0.26(-1.44%)
Dec 26, 2019
17.85
18.02
17.85
18.02
4,260
+0.02(+0.11%)
Dec 24, 2019
18.00
18.00
18.00
18.00
500
+0.00(+0.00%)
Dec 23, 2019
18.00
18.00
18.00
50
+0.00(+0.00%)
Dec 19, 2019
18.00
18.00
18.00
0
+0.00(+0.00%)
Dec 18, 2019
18.00
18.00
18.00
18.00
100
+0.23(+1.29%)
Dec 17, 2019
17.76
17.77
17.76
17.77
1,001
+0.02(+0.11%)
Dec 16, 2019
17.75
18.00
17.73
17.75
2,139
+0.09(+0.51%)
Dec 13, 2019
17.75
17.75
17.66
17.66
400
+0.00(+0.00%)
Dec 12, 2019
17.70
17.71
17.55
17.66
1,445
-0.04(-0.23%)
Dec 11, 2019
17.75
17.75
17.70
17.70
1,030
+0.00(+0.00%)
Dec 10, 2019
17.66
17.70
17.66
17.70
900
+0.06(+0.34%)
Dec 09, 2019
17.64
17.70
17.64
17.64
3,030
-0.01(-0.06%)
Dec 06, 2019
17.70
17.70
17.65
17.65
1,500
+0.05(+0.28%)
Dec 05, 2019
17.65
17.65
17.52
17.60
370
+0.08(+0.46%)
Dec 04, 2019
17.60
17.60
17.52
17.52
1,640
-0.08(-0.45%)
Dec 03, 2019
17.65
17.65
17.56
17.60
1,700
-0.10(-0.56%)
Dec 02, 2019
17.70
17.70
17.68
17.70
406
+0.00(+0.00%)
Nov 29, 2019
17.70
17.75
17.65
17.70
3,800
+0.00(+0.00%)
Nov 27, 2019
17.50
17.75
17.50
17.70
11,700
+0.20(+1.14%)
Nov 26, 2019
18.20
18.45
17.49
17.50
20,913
-0.90(-4.89%)
Nov 25, 2019
18.00
18.40
18.00
18.40
940
+0.40(+2.22%)
Nov 22, 2019
17.90
18.00
17.75
18.00
700
+0.00(+0.00%)
Nov 21, 2019
18.23
18.23
18.00
18.00
300
+0.00(+0.00%)
Nov 20, 2019
18.00
18.00
18.00
18.00
300
-0.05(-0.28%)
Nov 19, 2019
18.10
18.10
18.05
18.05
1,900
-0.10(-0.55%)
Nov 15, 2019
18.15
18.15
18.15
0
+0.20(+1.11%)
Nov 14, 2019
18.00
18.00
17.95
17.95
500
-0.15(-0.83%)
Nov 13, 2019
18.01
18.10
18.01
18.10
680
+0.09(+0.50%)
Nov 12, 2019
18.05
18.15
18.00
18.01
5,600
-0.24(-1.32%)
Nov 11, 2019
18.09
18.25
18.09
18.25
250
-0.05(-0.27%)
Nov 08, 2019
18.10
18.30
18.10
18.30
1,400
+0.15(+0.83%)
Nov 07, 2019
18.15
18.15
18.15
18.15
173
+0.05(+0.28%)
Nov 06, 2019
18.05
18.10
18.05
18.10
1,400
+0.10(+0.56%)
Nov 05, 2019
18.10
18.10
18.00
18.00
1,703
-0.05(-0.28%)
Nov 04, 2019
18.05
18.20
18.05
18.05
1,910
-0.30(-1.63%)
Nov 01, 2019
18.35
18.35
18.35
18.35
100
+0.15(+0.82%)
Oct 31, 2019
18.10
18.20
18.05
18.20
1,295
+0.20(+1.11%)
Oct 30, 2019
18.00
18.00
18.00
18.00
1,000
+0.25(+1.41%)
Oct 29, 2019
18.15
18.15
17.75
17.75
493
+0.25(+1.43%)
Oct 28, 2019
17.95
17.95
17.50
17.50
3,293
-0.30(-1.69%)
Oct 25, 2019
17.80
17.80
17.75
17.80
1,900
-0.10(-0.56%)
Oct 24, 2019
17.85
17.95
17.85
17.90
1,259
+0.10(+0.56%)
Oct 23, 2019
17.60
17.80
17.50
17.80
6,492
+0.20(+1.14%)
Oct 22, 2019
17.75
17.75
17.60
17.60
810
-0.10(-0.56%)
Oct 21, 2019
17.75
17.75
17.70
17.70
2,000
+0.07(+0.43%)
Oct 18, 2019
17.50
17.70
17.40
17.62
1,300
-0.07(-0.42%)
Oct 17, 2019
17.75
17.75
17.50
17.70
2,600
-0.05(-0.28%)
Oct 16, 2019
17.80
17.80
17.75
17.75
3,200
-0.17(-0.95%)
Oct 11, 2019
17.92
17.92
17.92
0
-0.03(-0.17%)
Oct 10, 2019
17.90
17.95
17.50
17.95
1,819
+0.05(+0.28%)
Oct 09, 2019
17.80
17.90
17.80
17.90
386
-0.10(-0.56%)
Oct 07, 2019
18.00
18.00
18.00
0
+0.00(+0.00%)
Oct 04, 2019
17.80
18.20
17.80
18.00
500
+0.20(+1.12%)
Oct 02, 2019
17.80
17.80
17.80
0
-0.31(-1.71%)
Oct 01, 2019
18.11
18.11
18.11
18.11
3,556
-0.04(-0.22%)
Sep 30, 2019
18.11
18.15
18.11
18.15
300
+0.06(+0.33%)
Sep 26, 2019
18.09
18.09
18.09
0
-0.16(-0.88%)
Sep 24, 2019
18.25
18.25
18.25
0
+0.00(+0.00%)
Sep 23, 2019
18.25
18.25
18.25
18.25
445
+0.00(+0.00%)
Sep 20, 2019
18.60
18.60
18.25
18.25
5,800
-0.46(-2.46%)
Sep 19, 2019
18.75
18.75
18.71
18.71
929
-0.14(-0.74%)
Sep 18, 2019
18.95
19.35
18.85
18.85
1,779
+0.10(+0.53%)
Sep 17, 2019
18.80
19.15
18.75
18.75
38,700
-0.40(-2.09%)
Sep 16, 2019
19.15
19.15
19.15
19.15
274
+0.00(+0.00%)
Sep 13, 2019
18.81
19.15
18.81
19.15
900
+0.19(+1.00%)
Sep 12, 2019
18.96
18.96
18.96
18.96
277
+0.11(+0.58%)
Sep 11, 2019
18.85
18.85
18.85
18.85
277
-0.15(-0.79%)
Sep 10, 2019
19.15
19.30
19.00
19.00
2,060
-0.35(-1.81%)
Sep 09, 2019
18.80
19.35
18.75
19.35
750
-0.05(-0.26%)
Sep 06, 2019
19.40
19.40
19.40
19.40
200
+0.50(+2.65%)
Sep 05, 2019
19.10
19.10
18.90
18.90
909
-0.20(-1.05%)
Sep 03, 2019
19.10
19.10
19.10
0
+0.11(+0.58%)
Aug 29, 2019
18.99
18.99
18.99
0
-0.36(-1.86%)
Aug 27, 2019
19.35
19.35
19.35
0
+0.00(+0.00%)
Aug 26, 2019
18.98
19.40
18.98
19.35
1,741
+0.37(+1.95%)
Aug 23, 2019
18.98
18.98
18.98
18.98
700
+0.00(+0.00%)
Aug 22, 2019
18.98
18.98
18.98
18.98
1,083
-0.02(-0.11%)
Aug 21, 2019
19.00
19.00
19.00
30
+0.00(+0.00%)
Aug 20, 2019
18.99
19.00
18.99
19.00
800
+0.00(+0.00%)
Aug 19, 2019
19.00
19.00
18.98
19.00
3,620
+0.00(+0.00%)
Aug 16, 2019
19.00
19.00
19.00
19.00
300
+0.00(+0.00%)
Aug 15, 2019
19.20
19.20
19.00
19.00
1,306
+0.02(+0.11%)
Aug 14, 2019
18.98
18.98
18.98
18.98
250
+0.00(+0.00%)
Aug 13, 2019
19.00
19.35
18.98
18.98
705
-0.42(-2.16%)
Aug 12, 2019
19.40
19.40
19.40
170
+0.00(+0.00%)
Aug 09, 2019
19.00
19.40
19.00
19.40
300
+0.35(+1.84%)
Aug 08, 2019
19.05
19.05
19.05
19.05
350
+0.05(+0.26%)
Aug 06, 2019
19.00
19.00
19.00
0
+0.00(+0.00%)
Aug 05, 2019
19.25
19.45
19.00
19.00
10,450
-0.35(-1.81%)
Aug 02, 2019
19.35
19.35
19.35
19.35
700
+0.15(+0.78%)
Aug 01, 2019
19.25
19.25
19.20
19.20
5,544
+0.00(+0.00%)
Jul 30, 2019
19.20
19.20
19.20
0
-0.05(-0.26%)
Jul 29, 2019
19.50
19.50
19.25
19.25
620
-0.45(-2.28%)
Jul 26, 2019
19.30
19.70
19.27
19.70
1,400
+0.40(+2.07%)
Jul 25, 2019
19.25
19.50
19.25
19.30
1,568
+0.05(+0.26%)
Jul 24, 2019
19.30
19.30
19.25
19.25
4,804
-0.05(-0.26%)
Jul 23, 2019
19.75
19.75
19.30
19.30
1,200
+0.05(+0.26%)
Jul 22, 2019
19.20
19.30
19.20
19.25
1,100
-0.25(-1.28%)
Jul 19, 2019
19.50
19.50
19.50
17
+0.00(+0.00%)
Jul 18, 2019
19.50
19.50
19.50
19.50
200
+0.01(+0.05%)
Jul 17, 2019
19.30
19.50
19.10
19.49
750
-0.01(-0.05%)
Jul 16, 2019
19.25
19.84
19.25
19.50
1,440
+0.35(+1.83%)
Jul 15, 2019
19.15
19.25
19.15
19.15
450
+0.09(+0.47%)
Jul 11, 2019
19.06
19.06
19.06
0
-0.69(-3.49%)
Jul 10, 2019
19.30
19.90
19.10
19.75
3,400
+0.70(+3.67%)
Jul 09, 2019
19.01
19.05
19.01
19.05
3,189
+0.05(+0.26%)
Jul 08, 2019
19.00
19.05
19.00
19.00
505
+0.00(+0.00%)
Jul 05, 2019
19.00
19.00
19.00
54
+0.00(+0.00%)
Jul 03, 2019
19.16
19.20
19.00
19.00
7,400
-0.15(-0.78%)
Jul 02, 2019
19.30
19.30
19.15
19.15
450
-0.35(-1.79%)
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
.