| SEACOAST BKG Add to My Watchlist | (NSDQ: SBCF) |
| Seacoast | 1.40 | +0.02 (+1.45%) | 49,458 |
| Historical Data for SBCF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.39 | 1.46 | 1.38 | 190,175 | 1.38 | +0.01 +0.73% |
| 02/08/10 | 1.43 | 1.51 | 1.37 | 373,963 | 1.37 | -0.03 -2.14% |
| 02/05/10 | 1.41 | 1.43 | 1.36 | 342,653 | 1.40 | -0.01 -0.71% |
| 02/04/10 | 1.49 | 1.51 | 1.41 | 285,804 | 1.41 | -0.09 -6.00% |
| 02/03/10 | 1.52 | 1.60 | 1.50 | 281,777 | 1.50 | -0.01 -0.66% |
| 02/02/10 | 1.55 | 1.55 | 1.48 | 256,178 | 1.51 | -0.01 -0.66% |
| 02/01/10 | 1.55 | 1.59 | 1.51 | 506,416 | 1.52 | -0.02 -1.30% |
| 01/29/10 | 1.70 | 1.70 | 1.50 | 1,082,433 | 1.54 | -0.22 -12.50% |
| 01/28/10 | 1.80 | 1.85 | 1.73 | 275,001 | 1.76 | -0.01 -0.56% |
| 01/27/10 | 1.79 | 1.85 | 1.75 | 192,647 | 1.77 | +0.02 +1.14% |
| 01/26/10 | 1.82 | 1.85 | 1.75 | 147,814 | 1.75 | -0.07 -3.85% |
| 01/25/10 | 1.80 | 1.90 | 1.78 | 262,993 | 1.82 | +0.06 +3.41% |
| 01/22/10 | 1.89 | 1.89 | 1.74 | 749,729 | 1.76 | -0.19 -9.74% |
| 01/21/10 | 1.99 | 2.00 | 1.86 | 267,573 | 1.95 | -0.02 -1.02% |
| 01/20/10 | 1.94 | 1.99 | 1.92 | 157,599 | 1.97 | -0.01 -0.51% |
| 01/19/10 | 2.00 | 2.04 | 1.92 | 82,511 | 1.98 | -0.01 -0.50% |
| 01/18/10 | 1.99 | 1.99 | 1.99 | 0 | 1.99 | 0.00 0.00% |
| 01/15/10 | 2.03 | 2.04 | 1.94 | 250,359 | 1.99 | -0.02 -1.00% |
| 01/14/10 | 1.91 | 2.01 | 1.91 | 191,147 | 2.01 | +0.05 +2.55% |
| 01/13/10 | 2.01 | 2.01 | 1.95 | 117,272 | 1.96 | -0.05 -2.49% |
| 01/12/10 | 2.00 | 2.02 | 1.93 | 81,358 | 2.01 | +0.01 +0.50% |
| 01/11/10 | 2.01 | 2.05 | 1.96 | 726,864 | 2.00 | -0.04 -1.96% |
| 01/08/10 | 1.94 | 2.06 | 1.90 | 309,080 | 2.04 | +0.08 +4.08% |
| 01/07/10 | 1.82 | 2.10 | 1.80 | 612,694 | 1.96 | +0.14 +7.69% |
| 01/06/10 | 1.83 | 1.84 | 1.77 | 184,609 | 1.82 | +0.02 +1.11% |
| 01/05/10 | 1.81 | 1.84 | 1.73 | 297,790 | 1.80 | +0.03 +1.69% |
| 01/04/10 | 1.68 | 1.80 | 1.61 | 396,037 | 1.77 | +0.14 +8.59% |
| 01/01/10 | 1.63 | 1.63 | 1.63 | 0 | 1.63 | 0.00 0.00% |
| 12/31/09 | 1.57 | 1.65 | 1.53 | 405,311 | 1.63 | +0.05 +3.16% |
| 12/30/09 | 1.63 | 1.65 | 1.55 | 206,130 | 1.58 | -0.08 -4.82% |
| 12/29/09 | 1.74 | 1.74 | 1.60 | 90,835 | 1.66 | -0.06 -3.49% |
| 12/28/09 | 1.65 | 1.77 | 1.65 | 190,217 | 1.72 | +0.08 +4.88% |
| 12/25/09 | 1.65 | 1.70 | 1.64 | 100,983 | 1.64 | 0.00 0.00% |
| 12/24/09 | 1.65 | 1.70 | 1.64 | 100,983 | 1.64 | +0.01 +0.61% |
| 12/23/09 | 1.76 | 1.77 | 1.61 | 348,040 | 1.63 | -0.12 -6.86% |
| 12/22/09 | 1.60 | 1.75 | 1.58 | 246,588 | 1.75 | +0.13 +8.02% |
| 12/21/09 | 1.58 | 1.69 | 1.51 | 247,546 | 1.62 | +0.04 +2.53% |
| 12/18/09 | 1.42 | 1.61 | 1.41 | 571,881 | 1.58 | +0.18 +12.86% |
| 12/17/09 | 1.53 | 1.56 | 1.38 | 875,309 | 1.40 | -0.10 -6.67% |
| 12/16/09 | 1.70 | 1.70 | 1.50 | 210,016 | 1.50 | -0.18 -10.71% |
| 12/15/09 | 1.70 | 1.70 | 1.60 | 163,316 | 1.68 | -0.06 -3.45% |
| 12/14/09 | 1.69 | 1.77 | 1.65 | 126,084 | 1.74 | +0.01 +0.58% |
| 12/11/09 | 1.71 | 1.73 | 1.60 | 82,367 | 1.73 | +0.01 +0.58% |
| 12/10/09 | 1.83 | 1.90 | 1.61 | 244,264 | 1.72 | -0.12 -6.52% |
| 12/09/09 | 1.68 | 1.85 | 1.57 | 421,918 | 1.84 | +0.19 +11.52% |
| 12/08/09 | 1.75 | 1.88 | 1.63 | 277,098 | 1.65 | -0.15 -8.33% |
| 12/07/09 | 1.69 | 1.83 | 1.64 | 404,139 | 1.80 | +0.14 +8.43% |
| 12/04/09 | 1.58 | 1.70 | 1.58 | 171,983 | 1.66 | +0.10 +6.41% |
| 12/03/09 | 1.54 | 1.64 | 1.44 | 117,390 | 1.56 | +0.01 +0.65% |
| 12/02/09 | 1.63 | 1.64 | 1.52 | 91,288 | 1.55 | -0.12 -7.19% |
| \/ Download Data To Spreadsheet | ||||||
