Seacoast Commerce Stock Price History (OTCMKTS:SCBH)

Add to My Stocks
$18.15 $0.65 (3.46%) SCBH stock closing price Mar 23, 2017 (Closing)

The 10 year data of Seacoast Commerce stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Seacoast Commerce price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2318.5018.5018.1518.1520016.212.81
2017-03-2118.8518.8518.6918.80302416.792.91
2017-03-2018.6018.8518.3518.35130916.382.84
2017-03-1718.5018.6018.5018.60192616.612.88
2017-03-1618.5018.5018.5018.50150016.522.86
2017-03-1518.4018.5018.4018.5065016.522.86
2017-03-1418.4018.4018.4018.4010016.432.85
2017-03-0918.3018.4018.2018.401784616.432.85
2017-03-0718.2018.3518.2018.28196216.322.83
2017-03-0618.2018.4518.2018.20354816.252.82
2017-03-0318.4518.4518.1518.15161016.212.81
2017-03-0218.4518.4518.4518.4540016.472.86
2017-03-0118.4418.5018.4418.5094016.522.86
2017-02-2818.3518.3518.3518.3523416.382.84
2017-02-2718.4018.4018.4018.4094716.432.85
2017-02-2418.2018.3018.1518.30200016.342.83
2017-02-2318.0518.2018.0518.20100016.252.82
2017-02-2218.2518.2518.2518.2540016.302.83
2017-02-1718.2018.2018.2018.2058316.252.82
2017-02-1618.2518.2518.2018.20111716.252.82
2017-02-1518.1518.2518.1518.25220016.302.83
2017-02-1318.1018.1518.1018.15151116.212.81
2017-02-1018.0518.0518.0518.0550016.122.79
2017-02-0918.0518.0518.0018.001324716.072.79
2017-02-0718.0018.0018.0018.0050016.072.79
2017-02-0617.9517.9517.9517.9593216.032.78
2017-02-0318.0018.0018.0018.0010016.072.79
2017-02-0218.0018.0017.9917.9940016.062.78
2017-02-0117.9517.9517.8517.85204515.942.76
2017-01-3118.0018.0018.0018.00149116.072.79
2017-01-3018.0018.0018.0018.00364916.072.79
2017-01-2717.9018.0017.9018.00215516.072.79
2017-01-2617.9017.9017.9017.9045715.982.77
2017-01-2517.9017.9017.9017.9049015.982.77
2017-01-2417.8617.8617.5017.50160015.632.71
2017-01-2317.8517.8517.8517.8558515.942.76
2017-01-2017.8517.8517.8517.8540015.942.76
2017-01-1917.7517.8517.7517.85160015.942.76
2017-01-1817.7517.7517.7417.75470015.852.75
2017-01-1717.7817.7817.7517.75197615.852.75
2017-01-160.000.000.0017.750N/AN/A
2017-01-130.000.000.0017.750N/AN/A
2017-01-1217.7117.7917.6517.75430015.852.75
2017-01-1117.7017.7017.7017.7098915.802.74
2017-01-1017.7017.7417.7017.70380015.802.74
2017-01-090.000.000.0017.7532N/AN/A
2017-01-0617.7517.7517.7117.7578715.852.75
2017-01-0517.7017.7017.7017.70200015.802.74
2017-01-0417.8017.8017.8017.8076315.892.76
2017-01-030.000.000.0017.8018N/AN/A
2017-01-020.000.000.0017.800N/AN/A
2016-12-300.000.000.0017.800N/AN/A
2016-12-2917.7517.8017.7517.80165015.892.76
2016-12-2817.7017.7017.7017.7039115.802.74
2016-12-2717.7517.7517.7517.7550015.852.75
2016-12-260.000.000.0017.700N/AN/A
2016-12-2317.7017.7017.7017.7050015.802.74
2016-12-2217.7917.8017.7917.8039115.892.76
2016-12-2117.7917.7917.7917.7920015.882.75
2016-12-200.000.000.0017.700N/AN/A
2016-12-1917.5017.7517.5017.701047515.802.74
2016-12-1617.8517.8517.8517.8545515.942.76
2016-12-1517.9017.5017.5017.5016515.632.71
2016-12-1417.5017.9017.5017.9071915.982.77
2016-12-1317.5017.5017.5017.5020015.632.71
2016-12-1217.4017.4517.4017.45128015.582.70
2016-12-0917.3017.4017.3017.40130015.542.69
2016-12-0817.2517.2517.2517.2540015.402.67
2016-12-0717.1217.1217.0017.00141615.182.63
2016-12-060.000.000.0017.4040N/AN/A
2016-12-050.000.000.0017.400N/AN/A
2016-12-020.000.000.0017.400N/AN/A
2016-12-010.000.000.0017.4010N/AN/A
2016-11-3017.2017.4017.2017.4088815.542.69
2016-11-2917.0517.1017.0517.10308115.272.65
2016-11-2817.1017.1017.1017.10100015.272.65
2016-11-250.000.000.0017.100N/AN/A
2016-11-240.000.000.0017.100N/AN/A
2016-11-2317.1017.1017.1017.1060015.272.65
2016-11-2217.2017.2017.2017.2040015.362.66
2016-11-2117.1517.1517.1517.1530015.312.65
2016-11-180.000.000.0017.000N/AN/A
2016-11-1717.0017.0017.0017.0010015.182.63
2016-11-1617.0517.0517.0517.05236015.222.64
2016-11-1516.9517.0316.9517.03377915.212.64
2016-11-1416.9016.9016.9016.9040015.092.62
2016-11-1116.8016.8016.8016.8043215.002.60
2016-11-1016.7016.7516.7016.75110014.962.59
2016-11-0916.3016.6516.3016.65354714.872.58
Get more Data

Seacoast Commerce Stock Chart

View SCBH PE ratio, PS ratio stocks charts and compare with peers.
SCBH Chart
Note: Compare Seacoast Commerce stock price history with the index and industry peers.

Seacoast Commerce Historical Prices: Past 5 years

Max Stock Price 18.8 Mar 21,2017
Min Stock Price 4 May 09,2012
Avg Stock Price 10.36

Seacoast Commerce Historical PE ratio: Past 5 years

Max PE Ratio 21.62 Sep 30,2015
Min PE Ratio 3.61 Jul 20,2012
Avg PE Ratio 12.81

Seacoast Commerce Historical PS ratio: Past 5 years

Max PS Ratio 1079.51 Dec 31,2012
Min PS Ratio 0.9 May 09,2012
Avg PS Ratio 42.38

SCBH Industry Peers

Company Price Change (%)
Acnb (ACNB)29.350.8 (2.8%)
Security California Bancorp (SCAF)19.50 (0%)
Commonwealth Business (CWBB)15.150 (0%)
1st Capital Bank (FISB)13.220 (0%)
Texas Capital Bancshares (TCBI)79.950.55 (0.69%)
Banc Of California (BANC)20.20.35 (1.76%)
Bancfirst (BANF)87.61.4 (1.62%)

Seacoast Commerce historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Seacoast Commerce stock analysis. The price movement is easily depicted in the Seacoast Commerce stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SCBH saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 1079.51 on 07 Jan, 2013 according to our Seacoast Commerce stock market history data. .