Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacoast Banking Cp (NQ: SBCF )

22.66 +0.32 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.453 9.618 9.444 9.583 58,580 +0.03(+0.29%)
Jul 30, 2014 9.509 9.620 9.500 9.555 30,789 +0.12(+1.28%)
Jul 29, 2014 9.722 9.722 9.361 9.435 45,233 -0.02(-0.20%)
Jul 28, 2014 9.565 9.565 9.546 9.453 50,268 -0.09(-0.97%)
Jul 25, 2014 9.676 9.676 9.407 9.546 59,763 -0.15(-1.53%)
Jul 24, 2014 9.750 9.833 9.657 9.694 30,597 -0.06(-0.57%)
Jul 23, 2014 9.759 9.805 9.703 9.750 55,656 -0.01(-0.09%)
Jul 22, 2014 9.852 9.898 9.741 9.759 33,377 -0.06(-0.66%)
Jul 21, 2014 9.833 9.907 9.778 9.824 83,842 -0.09(-0.93%)
Jul 18, 2014 9.648 9.916 9.648 9.916 75,246 +0.22(+2.29%)
Jul 17, 2014 9.842 9.898 9.537 9.694 106,776 -0.19(-1.87%)
Jul 16, 2014 10.01 10.01 9.861 9.879 53,339 -0.07(-0.74%)
Jul 15, 2014 9.907 10.02 9.842 9.953 56,526 +0.07(+0.75%)
Jul 14, 2014 9.750 9.907 9.713 9.879 60,200 +0.24(+2.50%)
Jul 11, 2014 9.602 9.711 9.500 9.639 27,940 -0.01(-0.10%)
Jul 10, 2014 9.685 9.785 9.583 9.648 48,977 -0.20(-2.07%)
Jul 09, 2014 9.963 9.981 9.824 9.852 15,022 -0.06(-0.56%)
Jul 08, 2014 10.02 10.02 9.842 9.907 55,554 -0.11(-1.11%)
Jul 07, 2014 10.16 10.18 10.01 10.02 29,420 -0.21(-2.08%)
Jul 03, 2014 10.09 10.23 10.23 10.23 34,884 +0.16(+1.56%)
Jul 02, 2014 10.06 10.17 10.06 10.07 23,768 -0.03(-0.28%)
Jul 01, 2014 10.06 10.20 10.06 10.10 106,451 +0.04(+0.37%)
Jun 30, 2014 9.907 10.14 9.833 10.06 69,481 +0.11(+1.12%)
Jun 27, 2014 9.750 10.000 9.722 9.953 519,822 +0.12(+1.22%)
Jun 26, 2014 9.926 9.926 9.768 9.833 37,539 -0.11(-1.12%)
Jun 25, 2014 9.722 10.03 9.722 9.944 46,100 +0.14(+1.42%)
Jun 24, 2014 9.824 9.953 9.768 9.805 66,757 -0.04(-0.38%)
Jun 23, 2014 9.852 10.000 9.801 9.842 39,623 -0.04(-0.37%)
Jun 20, 2014 9.861 9.953 9.768 9.879 122,005 +0.03(+0.28%)
Jun 19, 2014 9.907 9.907 9.789 9.852 39,399 -0.02(-0.19%)
Jun 18, 2014 10.000 10.000 9.796 9.870 46,683 -0.09(-0.93%)
Jun 17, 2014 9.861 10.05 9.861 9.963 43,920 +0.13(+1.32%)
Jun 16, 2014 9.768 9.907 9.768 9.833 56,703 +0.01(+0.09%)
Jun 13, 2014 9.861 9.861 9.699 9.824 151,699 -0.01(-0.09%)
Jun 12, 2014 9.629 9.861 9.555 9.833 74,056 +0.22(+2.31%)
Jun 11, 2014 9.796 9.805 9.555 9.611 28,277 -0.22(-2.26%)
Jun 10, 2014 9.833 9.861 9.768 9.833 27,807 +0.00(+0.00%)
Jun 06, 2014 9.833 9.861 9.815 9.833 47,187 +0.06(+0.66%)
Jun 05, 2014 9.629 9.778 9.426 9.768 109,004 +0.22(+2.33%)
Jun 04, 2014 9.565 9.731 9.528 9.546 49,256 -0.09(-0.96%)
Jun 03, 2014 9.666 9.741 9.504 9.639 39,731 -0.08(-0.86%)
Jun 02, 2014 9.907 9.907 9.620 9.722 47,007 -0.15(-1.50%)
May 30, 2014 9.889 9.907 9.768 9.870 35,191 +0.04(+0.38%)
May 29, 2014 9.916 9.935 9.676 9.833 67,891 -0.04(-0.38%)
May 28, 2014 9.796 9.972 9.666 9.870 42,961 +0.08(+0.85%)
May 27, 2014 9.722 10.05 9.666 9.787 82,648 +0.17(+1.73%)
May 23, 2014 9.444 9.620 9.620 9.620 55,621 +0.15(+1.56%)
May 22, 2014 9.315 9.528 9.315 9.472 15,586 +0.16(+1.69%)
May 21, 2014 9.379 9.453 9.268 9.315 51,390 -0.06(-0.69%)
May 20, 2014 9.463 9.620 9.278 9.379 94,973 -0.13(-1.36%)
May 19, 2014 9.407 9.620 9.398 9.509 54,653 +0.06(+0.59%)
May 16, 2014 9.333 9.472 9.263 9.453 42,335 +0.08(+0.89%)
May 15, 2014 9.259 9.453 9.259 9.370 110,768 +0.02(+0.20%)
May 14, 2014 9.657 9.657 9.287 9.352 82,848 -0.31(-3.26%)
May 13, 2014 9.815 9.907 9.639 9.666 42,181 -0.18(-1.79%)
May 12, 2014 9.718 10.05 9.718 9.842 51,836 +0.14(+1.43%)
May 09, 2014 9.518 9.796 9.518 9.703 37,341 +0.10(+1.06%)
May 08, 2014 9.592 9.741 9.537 9.602 42,781 -0.04(-0.38%)
May 07, 2014 9.555 9.676 9.491 9.639 35,691 +0.12(+1.26%)
May 06, 2014 9.648 9.713 9.518 9.518 74,594 -0.19(-2.00%)
May 05, 2014 9.676 9.768 9.629 9.713 62,129 +0.00(+0.00%)
May 02, 2014 9.824 9.889 9.676 9.713 65,529 -0.06(-0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.