Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
25.56
-0.16 (-0.62%)
May 20, 2025, 4:00 PM - Market closed
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.65 | 25.68 | 24.87 | 25.56 | 25.56 | -0.62% | 259,322 |
| May 19, 2025 | 25.46 | 25.73 | 24.28 | 25.72 | 25.72 | -0.46% | 373,474 |
| May 16, 2025 | 25.55 | 26.00 | 25.55 | 25.84 | 25.84 | -0.12% | 443,016 |
| May 15, 2025 | 25.79 | 26.02 | 25.59 | 25.87 | 25.87 | 0.43% | 217,525 |
| May 14, 2025 | 25.26 | 26.03 | 25.10 | 25.76 | 25.76 | -0.43% | 347,515 |
| May 13, 2025 | 25.86 | 25.91 | 25.02 | 25.87 | 25.87 | 0.82% | 320,249 |
| May 12, 2025 | 25.92 | 26.10 | 25.05 | 25.66 | 25.66 | 3.68% | 416,902 |
| May 9, 2025 | 24.91 | 25.06 | 24.56 | 24.75 | 24.75 | -0.68% | 227,980 |
| May 8, 2025 | 24.50 | 25.18 | 24.39 | 24.92 | 24.92 | 3.10% | 357,505 |
| May 7, 2025 | 24.58 | 24.69 | 24.06 | 24.17 | 24.17 | -0.45% | 237,520 |
| May 6, 2025 | 23.77 | 24.52 | 23.17 | 24.28 | 24.28 | -0.37% | 362,711 |
| May 5, 2025 | 24.02 | 24.77 | 24.02 | 24.37 | 24.37 | -0.45% | 211,415 |
| May 2, 2025 | 24.34 | 24.56 | 24.03 | 24.48 | 24.48 | 2.17% | 226,428 |
| May 1, 2025 | 23.75 | 24.21 | 23.69 | 23.96 | 23.96 | 1.05% | 345,387 |
| Apr 30, 2025 | 23.55 | 23.99 | 23.32 | 23.71 | 23.71 | -1.41% | 364,357 |
| Apr 29, 2025 | 23.68 | 24.14 | 23.44 | 24.05 | 24.05 | 1.56% | 307,185 |
| 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 |