Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
32.49
+0.04 (0.12%)
Dec 24, 2025, 1:00 PM EST - Market closed
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 32.42 | 32.57 | 32.21 | 32.49 | 32.49 | 0.12% | 264,000 |
| Dec 23, 2025 | 32.40 | 32.81 | 32.34 | 32.45 | 32.45 | 0.09% | 553,930 |
| Dec 22, 2025 | 32.19 | 32.52 | 32.01 | 32.42 | 32.42 | 1.89% | 579,345 |
| Dec 19, 2025 | 31.87 | 31.97 | 31.48 | 31.82 | 31.82 | -0.41% | 4,029,776 |
| Dec 18, 2025 | 32.24 | 32.52 | 31.64 | 31.95 | 31.95 | -0.09% | 776,049 |
| Dec 17, 2025 | 32.21 | 32.69 | 31.80 | 31.98 | 31.98 | -0.87% | 824,256 |
| Dec 16, 2025 | 32.67 | 32.90 | 32.04 | 32.26 | 32.26 | -1.32% | 740,240 |
| Dec 15, 2025 | 32.65 | 32.91 | 32.37 | 32.69 | 32.69 | 0.37% | 762,394 |
| Dec 12, 2025 | 32.86 | 33.06 | 32.35 | 32.57 | 32.38 | -0.85% | 853,598 |
| Dec 11, 2025 | 32.61 | 33.17 | 32.60 | 32.85 | 32.66 | 0.55% | 621,412 |
| Dec 10, 2025 | 32.10 | 33.11 | 31.97 | 32.67 | 32.48 | 1.46% | 935,648 |
| Dec 9, 2025 | 32.63 | 33.05 | 32.14 | 32.20 | 32.01 | -1.41% | 672,916 |
| Dec 8, 2025 | 32.64 | 33.23 | 32.45 | 32.66 | 32.47 | 1.02% | 907,220 |
| Dec 5, 2025 | 32.43 | 32.71 | 32.26 | 32.33 | 32.14 | -0.92% | 616,955 |
| Dec 4, 2025 | 32.36 | 32.75 | 31.91 | 32.63 | 32.44 | 0.21% | 502,200 |
| Dec 3, 2025 | 31.96 | 32.69 | 31.74 | 32.56 | 32.37 | 2.33% | 588,576 |
| Dec 2, 2025 | 31.90 | 32.13 | 31.68 | 31.82 | 31.63 | -0.19% | 499,898 |
| Dec 1, 2025 | 31.35 | 31.98 | 31.16 | 31.88 | 31.69 | 1.01% | 469,175 |
| Nov 28, 2025 | 31.73 | 31.90 | 31.35 | 31.56 | 31.38 | -0.22% | 236,180 |
| Nov 26, 2025 | 31.38 | 31.94 | 31.27 | 31.63 | 31.45 | 0.29% | 1,085,848 |
| Nov 25, 2025 | 30.91 | 32.02 | 30.89 | 31.54 | 31.36 | 2.74% | 1,000,800 |
| Nov 24, 2025 | 30.49 | 30.97 | 30.15 | 30.70 | 30.52 | 0.46% | 504,735 |
| Nov 21, 2025 | 29.41 | 30.81 | 29.38 | 30.56 | 30.38 | 3.95% | 582,454 |
| Nov 20, 2025 | 30.17 | 30.51 | 29.34 | 29.40 | 29.23 | -1.04% | 431,468 |
| Nov 19, 2025 | 29.58 | 30.00 | 29.38 | 29.71 | 29.54 | 0.58% | 457,810 |
| Nov 18, 2025 | 29.15 | 29.92 | 29.02 | 29.54 | 29.37 | 1.16% | 600,820 |
| Nov 17, 2025 | 30.44 | 30.55 | 29.08 | 29.20 | 29.03 | -4.14% | 451,854 |
| Nov 14, 2025 | 29.95 | 30.53 | 29.50 | 30.46 | 30.28 | 1.47% | 512,999 |
| Nov 13, 2025 | 30.70 | 31.08 | 29.91 | 30.02 | 29.84 | -2.53% | 673,842 |
| Nov 12, 2025 | 31.28 | 31.74 | 30.47 | 30.80 | 30.62 | -1.28% | 584,833 |
| Nov 11, 2025 | 31.01 | 31.32 | 30.58 | 31.20 | 31.02 | 0.84% | 499,347 |
| Nov 10, 2025 | 31.00 | 31.19 | 30.71 | 30.94 | 30.76 | 0.10% | 459,017 |
| Nov 7, 2025 | 30.56 | 31.00 | 30.25 | 30.91 | 30.73 | 1.15% | 745,860 |
| Nov 6, 2025 | 30.46 | 30.67 | 30.31 | 30.56 | 30.38 | -0.11% | 720,740 |
| Nov 5, 2025 | 30.59 | 31.21 | 30.39 | 30.60 | 30.42 | 1.07% | 653,811 |
| Nov 4, 2025 | 30.30 | 30.47 | 29.97 | 30.27 | 30.09 | -0.56% | 476,293 |
| Nov 3, 2025 | 30.37 | 30.45 | 29.74 | 30.44 | 30.26 | 0.46% | 620,578 |
| Oct 31, 2025 | 30.43 | 30.44 | 29.92 | 30.30 | 30.12 | -0.59% | 580,737 |
| Oct 30, 2025 | 30.69 | 31.34 | 30.41 | 30.48 | 30.30 | -1.20% | 486,700 |
| Oct 29, 2025 | 31.17 | 31.56 | 30.53 | 30.85 | 30.67 | -0.71% | 691,866 |
| Oct 28, 2025 | 31.41 | 31.99 | 30.55 | 31.07 | 30.89 | -1.11% | 875,732 |
| Oct 27, 2025 | 31.48 | 31.75 | 31.01 | 31.42 | 31.24 | -0.06% | 672,427 |
| Oct 24, 2025 | 30.59 | 31.48 | 29.99 | 31.44 | 31.26 | 4.38% | 517,479 |
| Oct 23, 2025 | 30.11 | 30.39 | 29.83 | 30.12 | 29.94 | 0.03% | 331,717 |
| Oct 22, 2025 | 30.25 | 30.53 | 29.90 | 30.11 | 29.93 | -0.43% | 403,793 |
| Oct 21, 2025 | 30.08 | 30.74 | 29.93 | 30.24 | 30.06 | -0.10% | 443,916 |
| Oct 20, 2025 | 29.43 | 30.41 | 29.20 | 30.27 | 30.09 | 3.52% | 447,523 |
| Oct 17, 2025 | 29.11 | 29.30 | 28.62 | 29.24 | 29.07 | 1.53% | 814,132 |
| Oct 16, 2025 | 30.45 | 30.49 | 28.58 | 28.80 | 28.63 | -5.88% | 1,360,384 |
| Oct 15, 2025 | 31.74 | 31.87 | 30.44 | 30.60 | 30.42 | -3.23% | 547,668 |