Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
23.72
-0.01 (-0.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.61 | 23.73 | 23.26 | 23.68 | 23.68 | -0.21% | 533,081 |
| Apr 25, 2025 | 22.22 | 23.97 | 22.22 | 23.73 | 23.73 | -0.59% | 574,332 |
| Apr 24, 2025 | 23.67 | 23.96 | 23.24 | 23.87 | 23.87 | 0.76% | 531,730 |
| Apr 23, 2025 | 23.90 | 24.32 | 23.51 | 23.69 | 23.69 | 1.98% | 417,212 |
| Apr 22, 2025 | 22.50 | 23.35 | 22.45 | 23.23 | 23.23 | 3.24% | 435,061 |
| Apr 21, 2025 | 22.45 | 23.61 | 22.21 | 22.50 | 22.50 | -1.96% | 388,056 |
| Apr 17, 2025 | 22.83 | 23.16 | 22.73 | 22.95 | 22.95 | 0.44% | 564,082 |
| Apr 16, 2025 | 22.53 | 22.88 | 22.40 | 22.85 | 22.85 | 1.42% | 463,421 |
| Apr 15, 2025 | 22.12 | 22.90 | 22.12 | 22.53 | 22.53 | 1.21% | 445,907 |
| Apr 14, 2025 | 22.58 | 23.04 | 21.65 | 22.26 | 22.26 | 1.00% | 525,721 |
| Apr 11, 2025 | 21.94 | 22.79 | 21.53 | 22.04 | 22.04 | 0.14% | 537,446 |
| Apr 10, 2025 | 23.07 | 23.07 | 21.36 | 22.01 | 22.01 | -6.82% | 621,823 |
| Apr 9, 2025 | 21.98 | 24.28 | 21.48 | 23.62 | 23.62 | 6.21% | 1,094,307 |
| Apr 8, 2025 | 23.31 | 23.56 | 21.89 | 22.24 | 22.24 | -1.42% | 670,688 |
| Apr 7, 2025 | 21.81 | 23.85 | 21.64 | 22.56 | 22.56 | -0.57% | 835,767 |
| Apr 4, 2025 | 22.60 | 24.04 | 21.95 | 22.69 | 22.69 | -3.77% | 816,296 |
| Apr 3, 2025 | 24.42 | 24.89 | 23.42 | 23.58 | 23.58 | -8.60% | 787,823 |
| Apr 2, 2025 | 25.13 | 25.84 | 25.13 | 25.80 | 25.80 | 1.18% | 481,701 |
| Apr 1, 2025 | 26.11 | 26.27 | 25.14 | 25.50 | 25.50 | -0.89% | 374,514 |
| Mar 31, 2025 | 25.25 | 25.77 | 25.18 | 25.73 | 25.73 | 0.94% | 458,592 |
| Mar 28, 2025 | 26.10 | 26.11 | 25.27 | 25.49 | 25.49 | -2.26% | 312,921 |
| Mar 27, 2025 | 26.21 | 26.27 | 25.77 | 26.08 | 26.08 | -0.46% | 394,619 |
| Mar 26, 2025 | 26.27 | 26.82 | 25.82 | 26.20 | 26.20 | -1.02% | 267,314 |
| Mar 25, 2025 | 25.80 | 28.04 | 25.75 | 26.47 | 26.47 | -0.60% | 327,605 |
| Mar 24, 2025 | 26.43 | 26.80 | 25.85 | 26.63 | 26.63 | 2.58% | 348,509 |
| Mar 21, 2025 | 25.90 | 26.24 | 25.58 | 25.96 | 25.96 | -0.46% | 1,159,249 |
| Mar 20, 2025 | 25.95 | 26.56 | 25.73 | 26.08 | 26.08 | -0.91% | 378,992 |
| Mar 19, 2025 | 26.13 | 26.67 | 26.03 | 26.32 | 26.32 | 0.53% | 533,594 |
| Mar 18, 2025 | 26.58 | 26.79 | 26.01 | 26.18 | 26.18 | -0.04% | 591,732 |
| Mar 17, 2025 | 25.86 | 26.33 | 25.82 | 26.19 | 26.19 | 0.92% | 325,023 |
| Mar 14, 2025 | 25.52 | 25.99 | 25.43 | 25.95 | 25.95 | 2.04% | 299,385 |
| Mar 13, 2025 | 25.63 | 26.49 | 25.39 | 25.43 | 25.26 | -0.31% | 384,972 |
| Mar 12, 2025 | 25.95 | 26.50 | 25.09 | 25.51 | 25.33 | 0.79% | 473,490 |
| Mar 11, 2025 | 25.49 | 25.92 | 25.12 | 25.31 | 25.14 | -0.39% | 511,185 |
| Mar 10, 2025 | 25.83 | 26.01 | 25.29 | 25.41 | 25.24 | -3.31% | 679,112 |
| Mar 7, 2025 | 26.46 | 26.54 | 25.81 | 26.28 | 26.10 | -0.90% | 680,904 |
| Mar 6, 2025 | 26.76 | 26.82 | 26.33 | 26.52 | 26.34 | -1.89% | 411,565 |
| Mar 5, 2025 | 27.28 | 28.04 | 26.72 | 27.03 | 26.84 | -0.73% | 497,576 |
| Mar 4, 2025 | 27.93 | 27.96 | 26.96 | 27.23 | 27.04 | -3.23% | 627,570 |
| Mar 3, 2025 | 27.84 | 28.77 | 27.79 | 28.14 | 27.95 | -0.50% | 435,617 |
| Feb 28, 2025 | 28.23 | 28.74 | 28.06 | 28.28 | 28.09 | 1.33% | 754,848 |
| Feb 27, 2025 | 27.70 | 28.45 | 27.70 | 27.91 | 27.72 | 0.29% | 259,660 |
| Feb 26, 2025 | 27.94 | 28.21 | 27.39 | 27.83 | 27.64 | -0.50% | 453,677 |
| Feb 25, 2025 | 28.15 | 28.37 | 27.17 | 27.97 | 27.78 | 0.21% | 277,993 |
| Feb 24, 2025 | 28.48 | 29.02 | 27.88 | 27.91 | 27.72 | -0.92% | 569,458 |
| Feb 21, 2025 | 29.16 | 29.39 | 28.15 | 28.17 | 27.98 | -3.33% | 371,168 |
| Feb 20, 2025 | 28.65 | 29.29 | 28.65 | 29.14 | 28.94 | -0.31% | 318,806 |
| Feb 19, 2025 | 29.24 | 29.47 | 28.63 | 29.23 | 29.03 | -0.68% | 330,467 |
| Feb 18, 2025 | 29.24 | 29.62 | 29.11 | 29.43 | 29.23 | 0.62% | 326,935 |
| Feb 14, 2025 | 29.48 | 29.82 | 29.03 | 29.25 | 29.05 | -0.34% | 200,895 |