Seacoast Commerce Stock Price History (OTCMKTS:SCBH)

Add to My Stocks
$18.3 $0.1 (0.55%) SCBH stock closing price Feb 24, 2017 (Closing)

Seacoast Commerce stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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
2017-02-2418.2018.3018.1518.30200016.342.83
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
2016-11-0816.4016.4016.4016.4010014.642.54
2016-11-0716.5016.5516.4016.40128514.642.54
2016-11-0416.5016.5016.5016.50310014.732.55
2016-11-0316.6016.6016.5016.5065014.732.55
2016-11-0216.5016.5016.5016.5020014.732.55
2016-11-010.000.000.0016.700N/AN/A
2016-10-310.000.000.0016.700N/AN/A
2016-10-2816.4516.7016.1616.70716414.912.59
2016-10-2716.7016.7016.4016.4068014.642.54
2016-10-2616.4016.7016.3516.701195014.912.59
2016-10-2516.5016.5016.5016.5010114.732.55
2016-10-2416.4216.4516.4016.40212014.642.54
2016-10-2116.4016.4016.4016.4099014.642.54
2016-10-2016.4016.4016.4016.4034714.642.57
2016-10-1916.2516.3516.2516.3573414.602.57
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 18.3 Feb 24,2017
Min Stock Price 4 Feb 27,2012
Avg Stock Price 10.15

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 12.67

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 43.91

SCBH Industry Peers

Company Price Change (%)
Acnb (ACNB)29.40.05 (0.17%)
Security California Bancorp (SCAF)19.50 (0%)
Commonwealth Business (CWBB)15.650.05 (0.32%)
1st Capital Bank (FISB)12.90.1 (0.77%)
Texas Capital Bancshares (TCBI)89.050.3 (0.34%)
Banc Of California (BANC)19.350.2 (1.02%)
Bancfirst (BANF)97.550.25 (0.26%)

Seacoast Commerce historical quotes helps an investor analyze a company's history and do Seacoast Commerce stock analysis . The price movement is easily depicted in the Seacoast Commerce stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 18.3 and 2000 shares of SCBH were traded on 24 Feb, 2017. 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. .