Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
27.64
-0.55 (-1.95%)
At close: Aug 1, 2025, 4:00 PM
27.64
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:38 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.84 | 27.84 | 27.26 | 27.64 | 27.64 | -1.95% | 1,057,667 |
| 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 |
| Jul 3, 2025 | 29.40 | 29.99 | 29.00 | 29.55 | 29.55 | 0.61% | 413,030 |
| Jul 2, 2025 | 28.79 | 29.44 | 28.61 | 29.37 | 29.37 | 2.73% | 864,413 |
| Jul 1, 2025 | 27.62 | 28.64 | 27.13 | 28.59 | 28.59 | 3.51% | 1,027,382 |
| Jun 30, 2025 | 27.49 | 27.79 | 27.38 | 27.62 | 27.62 | 0.51% | 1,436,295 |
| Jun 27, 2025 | 26.88 | 27.60 | 26.68 | 27.48 | 27.48 | 3.00% | 1,922,840 |
| Jun 26, 2025 | 26.10 | 26.72 | 26.10 | 26.68 | 26.68 | 2.14% | 589,294 |
| Jun 25, 2025 | 25.98 | 26.29 | 25.70 | 26.12 | 26.12 | 0.27% | 609,980 |
| Jun 24, 2025 | 26.07 | 26.33 | 26.02 | 26.05 | 26.05 | 1.09% | 432,905 |
| Jun 23, 2025 | 24.96 | 25.79 | 24.93 | 25.77 | 25.77 | 3.08% | 429,754 |
| Jun 20, 2025 | 25.01 | 25.16 | 24.78 | 25.00 | 25.00 | 0.60% | 826,367 |
| Jun 18, 2025 | 24.47 | 25.03 | 24.46 | 24.85 | 24.85 | 0.93% | 514,943 |
| Jun 17, 2025 | 24.47 | 24.84 | 24.46 | 24.62 | 24.62 | -0.61% | 494,803 |
| Jun 16, 2025 | 25.20 | 25.22 | 24.59 | 24.77 | 24.77 | -0.56% | 520,779 |
| Jun 13, 2025 | 25.37 | 25.60 | 24.86 | 24.91 | 24.91 | -3.41% | 509,858 |
| Jun 12, 2025 | 25.79 | 25.85 | 25.47 | 25.79 | 25.61 | -0.81% | 456,063 |
| Jun 11, 2025 | 26.62 | 26.63 | 25.82 | 26.00 | 25.81 | -2.00% | 697,980 |
| Jun 10, 2025 | 26.31 | 26.83 | 26.30 | 26.53 | 26.34 | 1.03% | 591,836 |
| Jun 9, 2025 | 26.05 | 26.49 | 25.91 | 26.26 | 26.07 | 1.39% | 546,220 |
| Jun 6, 2025 | 25.82 | 26.27 | 25.54 | 25.90 | 25.71 | 1.69% | 578,167 |
| Jun 5, 2025 | 25.58 | 25.76 | 25.26 | 25.47 | 25.29 | -0.45% | 406,235 |
| Jun 4, 2025 | 25.98 | 26.15 | 25.57 | 25.59 | 25.40 | -1.60% | 485,589 |
| Jun 3, 2025 | 25.43 | 26.11 | 25.37 | 26.00 | 25.81 | 1.72% | 700,193 |
| Jun 2, 2025 | 25.85 | 25.97 | 25.39 | 25.56 | 25.38 | -1.05% | 726,558 |
| May 30, 2025 | 25.12 | 26.11 | 25.01 | 25.83 | 25.65 | 3.11% | 1,130,193 |
| May 29, 2025 | 24.95 | 25.06 | 24.70 | 25.05 | 24.87 | 0.56% | 414,724 |
| May 28, 2025 | 25.13 | 25.29 | 24.87 | 24.91 | 24.73 | -1.23% | 362,189 |
| May 27, 2025 | 24.85 | 25.22 | 24.55 | 25.22 | 25.04 | 2.65% | 304,571 |
| May 23, 2025 | 24.04 | 24.65 | 24.04 | 24.57 | 24.39 | -0.16% | 279,655 |
| May 22, 2025 | 24.56 | 24.87 | 23.48 | 24.61 | 24.43 | -0.36% | 277,786 |
| May 21, 2025 | 25.31 | 25.41 | 24.18 | 24.70 | 24.52 | -3.36% | 318,439 |