Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
30.46
-0.24 (-0.78%)
At close: Sep 15, 2025, 4:00 PM EDT
30.46
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:31 PM EDT
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.68 | 30.86 | 30.42 | 30.46 | - | -1.36% | 494,893 |
| Sep 12, 2025 | 30.90 | 31.12 | 30.64 | 30.88 | 30.88 | -0.19% | 358,521 |
| Sep 11, 2025 | 30.91 | 31.10 | 30.61 | 30.94 | 30.94 | 0.39% | 481,414 |
| Sep 10, 2025 | 30.64 | 31.10 | 30.58 | 30.82 | 30.82 | 0.36% | 378,059 |
| Sep 9, 2025 | 31.08 | 31.43 | 30.53 | 30.71 | 30.71 | -1.19% | 387,923 |
| Sep 8, 2025 | 31.35 | 31.83 | 30.80 | 31.08 | 31.08 | -0.86% | 572,173 |
| Sep 5, 2025 | 31.69 | 32.09 | 30.98 | 31.35 | 31.35 | -0.95% | 755,935 |
| Sep 4, 2025 | 31.11 | 31.66 | 30.96 | 31.65 | 31.65 | 2.33% | 550,964 |
| Sep 3, 2025 | 30.76 | 31.17 | 30.60 | 30.93 | 30.93 | 0.19% | 422,510 |
| Sep 2, 2025 | 30.78 | 31.10 | 30.44 | 30.87 | 30.87 | -0.77% | 432,580 |
| Aug 29, 2025 | 31.10 | 31.34 | 31.03 | 31.11 | 31.11 | 0.45% | 508,486 |
| Aug 28, 2025 | 31.36 | 31.36 | 30.91 | 30.97 | 30.97 | -0.71% | 565,859 |
| Aug 27, 2025 | 30.87 | 31.21 | 30.85 | 31.19 | 31.19 | 0.74% | 459,374 |
| Aug 26, 2025 | 30.91 | 31.13 | 30.74 | 30.96 | 30.96 | - | 639,331 |
| Aug 25, 2025 | 30.97 | 31.10 | 30.80 | 30.96 | 30.96 | -0.03% | 602,453 |
| Aug 22, 2025 | 29.38 | 31.04 | 29.09 | 30.97 | 30.97 | 6.17% | 1,264,864 |
| Aug 21, 2025 | 29.31 | 29.48 | 28.83 | 29.17 | 29.17 | -1.05% | 409,871 |
| Aug 20, 2025 | 29.49 | 29.65 | 29.25 | 29.48 | 29.48 | 0.24% | 610,463 |
| Aug 19, 2025 | 28.96 | 29.41 | 28.68 | 29.41 | 29.41 | 1.55% | 543,941 |
| Aug 18, 2025 | 28.76 | 28.98 | 27.96 | 28.96 | 28.96 | 0.63% | 543,481 |
| Aug 15, 2025 | 29.31 | 29.31 | 28.70 | 28.78 | 28.78 | -1.61% | 686,926 |
| Aug 14, 2025 | 28.94 | 29.38 | 28.70 | 29.25 | 29.25 | - | 543,647 |
| Aug 13, 2025 | 28.93 | 29.39 | 28.79 | 29.25 | 29.25 | 1.70% | 525,807 |
| Aug 12, 2025 | 27.66 | 28.78 | 27.38 | 28.76 | 28.76 | 4.89% | 606,604 |
| Aug 11, 2025 | 27.70 | 28.16 | 27.22 | 27.42 | 27.42 | -0.58% | 678,470 |
| Aug 8, 2025 | 27.69 | 28.21 | 27.33 | 27.58 | 27.58 | 0.55% | 798,003 |
| Aug 7, 2025 | 27.89 | 27.89 | 27.26 | 27.43 | 27.43 | -0.44% | 405,792 |
| Aug 6, 2025 | 28.04 | 28.20 | 27.53 | 27.55 | 27.55 | -1.75% | 1,182,140 |
| Aug 5, 2025 | 28.06 | 28.31 | 27.49 | 28.04 | 28.04 | -0.04% | 808,532 |
| Aug 4, 2025 | 27.70 | 28.05 | 27.35 | 28.05 | 28.05 | 1.48% | 489,782 |
| Aug 1, 2025 | 27.84 | 27.84 | 27.26 | 27.64 | 27.64 | -1.95% | 1,080,992 |
| Jul 31, 2025 | 27.96 | 28.20 | 27.58 | 28.19 | 28.19 | -0.11% | 873,012 |
| Jul 30, 2025 | 28.81 | 28.92 | 27.91 | 28.22 | 28.22 | -1.91% | 707,750 |
| Jul 29, 2025 | 29.52 | 29.52 | 28.68 | 28.77 | 28.77 | -1.51% | 602,097 |
| Jul 28, 2025 | 28.88 | 29.35 | 28.74 | 29.21 | 29.21 | 1.56% | 735,601 |
| Jul 25, 2025 | 29.76 | 29.99 | 28.53 | 28.76 | 28.76 | -0.17% | 890,957 |
| Jul 24, 2025 | 28.90 | 28.93 | 28.61 | 28.81 | 28.81 | -0.41% | 829,353 |
| Jul 23, 2025 | 29.28 | 29.28 | 28.73 | 28.93 | 28.93 | -0.58% | 616,975 |
| Jul 22, 2025 | 28.52 | 29.31 | 28.52 | 29.10 | 29.10 | 0.17% | 677,420 |
| Jul 21, 2025 | 29.00 | 29.52 | 28.97 | 29.05 | 29.05 | -0.41% | 538,577 |
| Jul 18, 2025 | 28.63 | 29.52 | 28.63 | 29.17 | 29.17 | -0.10% | 587,416 |
| Jul 17, 2025 | 28.71 | 29.35 | 28.42 | 29.20 | 29.20 | 1.67% | 499,735 |
| Jul 16, 2025 | 28.66 | 29.24 | 28.07 | 28.72 | 28.72 | 0.81% | 540,392 |
| Jul 15, 2025 | 29.43 | 29.53 | 28.38 | 28.49 | 28.49 | -3.39% | 661,389 |
| Jul 14, 2025 | 29.50 | 29.60 | 29.16 | 29.49 | 29.49 | 0.68% | 540,666 |
| Jul 11, 2025 | 29.22 | 29.53 | 29.15 | 29.29 | 29.29 | -1.25% | 492,464 |
| Jul 10, 2025 | 28.74 | 29.73 | 28.50 | 29.66 | 29.66 | 2.13% | 611,925 |
| Jul 9, 2025 | 29.24 | 29.38 | 28.56 | 29.04 | 29.04 | -0.07% | 458,179 |
| Jul 8, 2025 | 29.08 | 29.42 | 28.97 | 29.06 | 29.06 | 0.10% | 565,635 |
| Jul 7, 2025 | 29.36 | 29.76 | 28.78 | 29.03 | 29.03 | -1.76% | 545,485 |