Skip to main content
logo
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
31.69
-0.03 (-0.09%)
At close: Oct 8, 2025, 4:00 PM EDT
31.69
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT

SBCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.9231.9231.5031.6931.69-0.09%522,383
Oct 7, 202531.5131.9631.2831.7231.720.79%615,235
Oct 6, 202531.1632.3330.9631.4731.471.78%749,440
Oct 3, 202530.3631.2930.2830.9230.921.61%565,973
Oct 2, 202530.4030.6430.1930.4330.43-0.23%360,740
Oct 1, 202530.2130.5629.6130.5030.500.23%544,802
Sep 30, 202530.4830.6330.0730.4330.43-0.23%622,386
Sep 29, 202530.5530.6730.0230.5030.50-0.33%758,624
Sep 26, 202530.6830.8329.9430.6030.600.33%599,321
Sep 25, 202530.3830.6630.0730.5030.500.03%436,215
Sep 24, 202530.6130.7930.3030.4930.49-0.29%331,840
Sep 23, 202530.7131.2030.5330.5830.58-0.16%375,244
Sep 22, 202530.7930.8830.3630.6330.63-1.00%459,057
Sep 19, 202532.0932.0930.8330.9430.94-1.87%1,680,650
Sep 18, 202530.7331.5530.5531.5331.533.07%530,203
Sep 17, 202530.5431.2630.3330.5930.590.72%643,282
Sep 16, 202530.3530.4329.8630.3730.37-0.30%898,284
Sep 15, 202530.8730.9330.4230.4630.46-1.36%495,130
Sep 12, 202530.9031.1230.6430.8830.70-0.19%358,521
Sep 11, 202530.9131.1030.6130.9430.760.39%481,414
Sep 10, 202530.6431.1030.5830.8230.640.36%378,059
Sep 9, 202531.0831.4330.5330.7130.53-1.19%387,923
Sep 8, 202531.3531.8330.8031.0830.90-0.86%572,173
Sep 5, 202531.6932.0930.9831.3531.17-0.95%755,935
Sep 4, 202531.1131.6630.9631.6531.462.33%550,964
Sep 3, 202530.7631.1730.6030.9330.750.19%422,510
Sep 2, 202530.7831.1030.4430.8730.69-0.77%432,580
Aug 29, 202531.1031.3431.0331.1130.930.45%508,486
Aug 28, 202531.3631.3630.9130.9730.79-0.71%565,859
Aug 27, 202530.8731.2130.8531.1931.010.74%459,374
Aug 26, 202530.9131.1330.7430.9630.78-639,331
Aug 25, 202530.9731.1030.8030.9630.78-0.03%602,453
Aug 22, 202529.3831.0429.0930.9730.796.17%1,264,864
Aug 21, 202529.3129.4828.8329.1729.00-1.05%409,871
Aug 20, 202529.4929.6529.2529.4829.310.24%610,463
Aug 19, 202528.9629.4128.6829.4129.241.55%543,941
Aug 18, 202528.7628.9827.9628.9628.790.63%543,481
Aug 15, 202529.3129.3128.7028.7828.61-1.61%686,926
Aug 14, 202528.9429.3828.7029.2529.08-543,647
Aug 13, 202528.9329.3928.7929.2529.081.70%525,807
Aug 12, 202527.6628.7827.3828.7628.594.89%606,604
Aug 11, 202527.7028.1627.2227.4227.26-0.58%678,470
Aug 8, 202527.6928.2127.3327.5827.420.55%798,003
Aug 7, 202527.8927.8927.2627.4327.27-0.44%405,792
Aug 6, 202528.0428.2027.5327.5527.39-1.75%1,182,140
Aug 5, 202528.0628.3127.4928.0427.88-0.04%808,532
Aug 4, 202527.7028.0527.3528.0527.891.48%489,782
Aug 1, 202527.8427.8427.2627.6427.48-1.95%1,080,992
Jul 31, 202527.9628.2027.5828.1928.02-0.11%873,012
Jul 30, 202528.8128.9227.9128.2228.05-1.91%707,750