Skip to main content
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
28.45
+0.15 (0.53%)
Jan 31, 2025, 4:00 PM EST - Market closed

SBCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202528.2528.6428.1628.4528.450.53%506,224
Jan 30, 202528.3128.7128.0828.3028.300.18%333,348
Jan 29, 202528.3628.4827.9028.2528.25-0.49%466,146
Jan 28, 202527.9828.9527.5428.3928.394.38%660,165
Jan 27, 202526.8527.4326.7027.2027.201.76%406,360
Jan 24, 202526.5827.0426.4326.7326.73-273,583
Jan 23, 202526.6726.9026.4626.7326.73-0.15%373,520
Jan 22, 202526.9227.1526.6726.7726.77-1.44%364,269
Jan 21, 202527.3727.6226.2927.1627.160.30%358,088
Jan 17, 202526.9827.1826.6427.0827.081.23%343,503
Jan 16, 202526.7126.9426.4126.7526.75-0.52%291,973
Jan 15, 202527.6727.8426.8226.8926.890.82%273,262
Jan 14, 202525.9226.7025.8126.6726.673.86%294,649
Jan 13, 202525.3525.9625.3325.6825.680.12%388,149
Jan 10, 202525.8925.9825.2325.6525.65-3.24%368,699
Jan 8, 202526.3226.6626.1226.5126.51-0.04%324,309
Jan 7, 202526.8426.9726.1526.5226.52-1.08%450,109
Jan 6, 202526.9027.5126.7026.8126.81-0.33%329,780
Jan 3, 202526.7326.9626.1326.9026.900.86%349,988
Jan 2, 202527.7727.8526.5726.6726.67-3.12%493,387
Dec 31, 202427.4427.6327.2527.5327.530.77%415,063
Dec 30, 202427.0927.5126.9227.3227.320.22%277,611
Dec 27, 202427.5427.8627.0027.2627.26-1.84%271,889
Dec 26, 202427.5127.8227.2727.7727.770.36%176,594
Dec 24, 202427.5727.7527.0427.6727.670.33%128,438
Dec 23, 202427.3727.6627.2227.5827.58-0.07%349,801
Dec 20, 202426.7427.7726.7027.6027.603.60%1,544,762
Dec 19, 202427.0228.1526.5226.6426.64-0.08%501,045
Dec 18, 202428.4328.9126.5326.6626.66-5.53%465,558
Dec 17, 202428.9329.2728.1928.2228.22-3.26%460,919
Dec 16, 202428.8229.2428.6429.1729.170.97%320,284
Dec 13, 202428.9629.1228.5328.8928.89-0.72%361,412
Dec 12, 202429.6229.7529.0729.1028.92-1.85%324,324
Dec 11, 202429.9230.2129.6029.6529.470.54%479,465
Dec 10, 202429.7030.0929.3029.4929.31-0.47%395,742
Dec 9, 202430.1830.3329.5829.6329.45-1.36%248,272
Dec 6, 202430.0130.1229.6330.0429.850.77%254,194
Dec 5, 202429.9930.2729.7929.8129.63-0.57%292,070
Dec 4, 202429.7030.1629.6229.9829.790.94%328,105
Dec 3, 202430.0430.2429.7029.7029.52-1.16%219,616
Dec 2, 202430.1330.4929.6130.0529.860.30%629,712
Nov 29, 202430.5730.6529.7929.9629.77-1.06%231,256
Nov 27, 202430.5230.7530.1530.2830.09-0.30%267,563
Nov 26, 202430.5930.8130.3330.3730.18-1.72%279,938
Nov 25, 202431.0031.6830.7330.9030.711.08%473,995
Nov 22, 202430.1730.7330.1230.5730.381.87%290,673
Nov 21, 202429.4230.3029.2830.0129.822.56%460,625
Nov 20, 202429.2129.5628.7729.2629.08-0.17%297,784
Nov 19, 202428.7529.3928.7529.3129.13-0.17%227,107
Nov 18, 202429.5729.6729.3129.3629.18-0.47%187,991
Nov 15, 202429.8329.9528.9929.5029.32-0.41%343,478
Nov 14, 202429.8130.2829.3529.6229.44-0.64%677,507
Nov 13, 202430.2630.7129.7429.8129.63-0.37%392,398
Nov 12, 202430.0030.5029.7929.9229.74-0.66%470,955
Nov 11, 202430.0030.6729.6730.1229.932.52%498,179
Nov 8, 202429.3529.6429.0929.3829.200.51%553,436
Nov 7, 202430.1330.3229.1729.2329.05-4.04%588,361
Nov 6, 202429.3130.7829.3030.4630.2712.44%1,616,145
Nov 5, 202426.5527.1826.4727.0926.922.23%303,001
Nov 4, 202426.5926.7526.2026.5026.34-1.16%375,997
Nov 1, 202426.8627.0626.6426.8126.640.41%226,322
Oct 31, 202427.2927.4126.6926.7026.54-2.34%256,676
Oct 30, 202426.9428.0326.8227.3427.171.52%247,583
Oct 29, 202426.9727.1926.6626.9326.76-1.07%367,736
Oct 28, 202426.6327.2926.3727.2227.053.38%328,268
Oct 25, 202427.5827.7225.9526.3326.17-2.73%367,323
Oct 24, 202426.9427.1526.5427.0726.900.63%334,871
Oct 23, 202426.8027.1126.6226.9026.73-187,816
Oct 22, 202426.7126.9726.5226.9026.730.52%204,008
Oct 21, 202427.7727.7726.6926.7626.59-3.84%335,936
Oct 18, 202428.3928.3927.7727.8327.66-2.11%588,690
Oct 17, 202427.8528.4527.7528.4328.251.94%455,361
Oct 16, 202427.8428.1527.5927.8927.721.64%271,494
Oct 15, 202427.1828.0327.0327.4427.271.29%377,834
Oct 14, 202426.6527.2226.3927.0926.921.73%330,826
Oct 11, 202425.8226.6925.7926.6326.473.90%600,989
Oct 10, 202425.5525.7725.3825.6325.47-0.70%322,391
Oct 9, 202425.4825.9425.3625.8125.650.90%399,701
Oct 8, 202425.9525.9525.5625.5825.42-0.93%196,092
Oct 7, 202426.0026.1725.6325.8225.66-1.30%289,071
Oct 4, 202426.1726.4225.9226.1626.001.55%390,813
Oct 3, 202425.4825.7625.2325.7625.600.59%317,173
Oct 2, 202425.9026.2725.6025.6125.45-1.12%244,501
Oct 1, 202426.5027.1225.6225.9025.74-2.81%314,839
Sep 30, 202426.2826.8526.1626.6526.491.29%345,563
Sep 27, 202426.5026.5826.1926.3126.150.65%386,637
Sep 26, 202426.3026.4826.0626.1425.980.04%504,606
Sep 25, 202426.7326.7826.0826.1325.97-2.43%319,027
Sep 24, 202427.3527.5326.7526.7826.61-2.12%289,783
Sep 23, 202427.4727.6227.2227.3627.19-0.22%318,799
Sep 20, 202428.0428.0527.3427.4227.25-2.87%1,515,387
Sep 19, 202428.1828.2527.6228.2328.063.14%459,418
Sep 18, 202427.2228.3526.6327.3727.200.33%453,808
Sep 17, 202427.3827.9227.1727.2827.110.78%265,061
Sep 16, 202427.1027.3826.5527.0726.90-0.15%449,635
Sep 13, 202426.5627.1226.4327.1126.943.04%456,216
Sep 12, 202426.3426.4425.9726.3125.980.53%248,711
Sep 11, 202426.2526.3325.5726.1725.84-1.54%292,298
Sep 10, 202426.5326.6425.8426.5826.240.15%385,383
Sep 9, 202426.5026.6926.2026.5426.200.30%409,083