Seacoast Commerce Stock Price History (OTCMKTS:SCBH)

Add to My Stocks
$18.27 $0.18 (0.98%) SCBH stock closing price Apr 26, 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. The stock price was at a 5 year high of 18.9 on 07 Apr, 2017 as seen from Seacoast Commerce stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2618.4018.4018.2718.27100316.612.82
2017-04-2518.4518.4518.4518.45170016.772.85
2017-04-2418.2718.2718.2718.2714316.612.82
2017-04-2018.6018.6018.6018.60394N/AN/A
2017-04-1918.6518.6518.6018.65744N/AN/A
2017-04-1818.3018.3018.2718.301055N/AN/A
2017-04-1718.5018.6018.5018.602881N/AN/A
2017-04-1218.5018.5618.5018.561370N/AN/A
2017-04-1018.6018.6518.6018.6594116.652.89
2017-04-0618.9018.9018.9018.9068816.882.93
2017-04-0518.8018.9018.8018.90146316.882.93
2017-04-040.000.000.0018.800N/AN/A
2017-04-030.000.000.0018.800N/AN/A
2017-03-3118.7518.8018.7518.8083216.792.91
2017-03-3018.3018.3018.3018.3060316.342.83
2017-03-2918.8018.8018.8018.8011216.792.91
2017-03-2818.4518.8018.4518.80258816.792.91
2017-03-2718.3918.3918.3918.3925116.422.85
2017-03-2418.3918.3918.3918.3910016.422.85
2017-03-2318.5018.5018.1518.1520016.212.81
2017-03-220.000.000.0018.8022N/AN/A
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
2017-03-130.000.000.0018.4011N/AN/A
2017-03-100.000.000.0018.400N/AN/A
2017-03-0918.3018.4018.2018.401784616.432.85
2017-03-080.000.000.0018.280N/AN/A
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
2017-02-210.000.000.0018.200N/AN/A
2017-02-200.000.000.0018.200N/AN/A
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
2017-02-140.000.000.0018.1510N/AN/A
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
2017-02-080.000.000.0018.000N/AN/A
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
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 18.9 Apr 05,2017
Min Stock Price 4 May 09,2012
Avg Stock Price 10.62

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 12.93

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 41.58

SCBH Industry Peers

Company Price Change (%)
Acnb (ACNB)30.90.4 (1.31%)
Security California Bancorp (SCAF)19.50 (0%)
Commonwealth Business (CWBB)15.40 (0%)
1st Capital Bank (FISB)13.550.2 (1.5%)
Texas Capital Bancshares (TCBI)78.71.4 (1.81%)
Banc Of California (BANC)22.450.15 (0.66%)
Bancfirst (BANF)98.750.25 (0.25%)

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 18.45, and a low of 18.45 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. .