Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Seacoast Banking Cp (NQ: SBCF )

25.51 +0.14 (+0.55%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 22.81 23.21 22.71 23.10 550,029 +0.32(+1.42%)
Aug 30, 2023 22.89 23.16 22.29 22.78 298,911 -0.14(-0.60%)
Aug 29, 2023 22.74 23.18 22.16 22.91 353,496 +0.22(+0.99%)
Aug 28, 2023 22.70 22.96 22.53 22.69 401,682 +0.15(+0.65%)
Aug 25, 2023 22.64 22.73 22.13 22.54 340,975 -0.04(-0.17%)
Aug 24, 2023 22.40 22.96 22.40 22.58 463,687 +0.05(+0.22%)
Aug 23, 2023 21.92 22.68 21.81 22.53 480,785 +0.57(+2.58%)
Aug 22, 2023 22.46 22.55 21.86 21.96 511,930 -0.55(-2.43%)
Aug 21, 2023 22.48 22.81 22.04 22.51 486,917 +0.17(+0.74%)
Aug 18, 2023 22.37 22.79 22.16 22.35 485,938 -0.33(-1.47%)
Aug 17, 2023 22.41 22.79 22.36 22.68 504,267 +0.39(+1.76%)
Aug 16, 2023 21.82 22.42 21.69 22.29 651,273 +0.42(+1.92%)
Aug 15, 2023 22.07 22.27 21.83 21.87 488,206 -0.64(-2.83%)
Aug 14, 2023 22.76 22.76 22.20 22.50 440,017 -0.45(-1.96%)
Aug 11, 2023 22.75 23.06 22.75 22.95 436,285 +0.06(+0.26%)
Aug 10, 2023 22.98 23.27 22.73 22.89 552,731 +0.12(+0.52%)
Aug 09, 2023 23.17 23.18 22.67 22.78 596,871 -0.51(-2.18%)
Aug 08, 2023 23.00 23.33 22.70 23.29 593,764 -0.53(-2.22%)
Aug 07, 2023 23.43 23.85 23.35 23.81 383,881 +0.38(+1.63%)
Aug 04, 2023 23.02 23.52 23.02 23.43 595,256 +0.34(+1.48%)
Aug 03, 2023 23.19 23.31 22.86 23.09 797,571 -0.10(-0.42%)
Aug 02, 2023 23.37 23.70 23.15 23.19 805,234 -0.58(-2.43%)
Aug 01, 2023 24.14 24.14 23.58 23.76 1,103,800 -0.41(-1.70%)
Jul 31, 2023 24.71 24.94 24.06 24.18 1,247,900 -0.55(-2.22%)
Jul 28, 2023 25.95 25.95 24.66 24.72 1,260,150 -1.37(-5.25%)
Jul 27, 2023 26.43 26.86 25.98 26.09 713,793 -0.33(-1.26%)
Jul 26, 2023 25.93 26.63 25.93 26.43 471,478 +1.07(+4.21%)
Jul 25, 2023 25.77 25.91 25.14 25.36 527,243 -0.43(-1.67%)
Jul 24, 2023 25.29 25.94 25.14 25.79 447,819 +0.41(+1.62%)
Jul 21, 2023 25.69 25.69 24.91 25.38 648,428 -0.06(-0.23%)
Jul 20, 2023 25.50 25.63 25.04 25.44 920,603 -0.14(-0.54%)
Jul 19, 2023 25.02 25.75 24.81 25.57 758,068 +0.84(+3.40%)
Jul 18, 2023 23.35 24.94 23.35 24.73 1,086,637 +1.38(+5.91%)
Jul 17, 2023 22.87 23.56 22.87 23.35 279,501 +0.48(+2.10%)
Jul 14, 2023 23.68 23.70 22.62 22.87 434,001 -0.61(-2.58%)
Jul 13, 2023 23.41 23.89 23.21 23.48 800,694 +0.34(+1.48%)
Jul 12, 2023 22.85 23.52 22.85 23.14 750,764 +0.83(+3.73%)
Jul 11, 2023 22.19 22.42 21.96 22.31 402,101 +0.25(+1.15%)
Jul 10, 2023 21.77 22.57 21.70 22.05 341,769 +0.13(+0.58%)
Jul 07, 2023 21.45 22.35 21.45 21.93 643,403 +0.52(+2.42%)
Jul 06, 2023 21.44 21.59 20.90 21.41 562,544 -0.39(-1.80%)
Jul 05, 2023 21.73 22.07 21.48 21.80 397,435 -0.19(-0.85%)
Jul 03, 2023 21.72 22.23 21.70 21.98 201,205 +0.36(+1.67%)
Jun 30, 2023 22.34 22.34 21.53 21.62 524,019 -0.39(-1.78%)
Jun 29, 2023 21.31 22.10 21.28 22.01 462,934 +1.00(+4.75%)
Jun 28, 2023 21.04 21.23 20.88 21.02 307,150 -0.19(-0.88%)
Jun 27, 2023 21.04 21.48 20.70 21.20 358,307 +0.29(+1.40%)
Jun 26, 2023 20.68 21.48 20.68 20.91 544,798 +0.37(+1.81%)
Jun 23, 2023 21.04 21.88 20.36 20.54 2,235,821 -0.80(-3.76%)
Jun 22, 2023 21.77 21.78 21.05 21.34 421,158 -0.61(-2.76%)
Jun 21, 2023 22.27 22.36 21.93 21.95 374,791 -0.46(-2.05%)
Jun 20, 2023 22.33 22.42 21.91 22.40 474,979 +0.06(+0.26%)
Jun 16, 2023 22.93 22.93 22.10 22.35 1,120,666 -0.35(-1.55%)
Jun 15, 2023 22.07 22.84 22.02 22.70 492,179 +0.35(+1.58%)
Jun 14, 2023 23.19 23.40 22.11 22.35 477,526 -0.81(-3.51%)
Jun 13, 2023 22.64 23.40 22.60 23.16 460,740 +0.52(+2.32%)
Jun 12, 2023 22.84 23.39 22.40 22.63 425,559 -0.17(-0.77%)
Jun 09, 2023 23.06 23.52 22.62 22.81 452,165 -0.28(-1.22%)
Jun 08, 2023 22.88 23.20 22.47 23.09 447,092 -0.01(-0.04%)
Jun 07, 2023 23.17 23.50 22.82 23.10 875,360 +0.33(+1.45%)
Jun 06, 2023 21.25 23.07 21.16 22.77 698,525 +1.49(+6.98%)
Jun 05, 2023 21.71 22.01 20.84 21.28 553,072 -0.56(-2.58%)
Jun 02, 2023 20.85 21.93 20.75 21.85 690,107 +1.47(+7.19%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.