Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
31.44
+1.32 (4.38%)
At close: Oct 24, 2025, 4:00 PM EDT
32.00
+0.56 (1.78%)
After-hours: Oct 24, 2025, 5:54 PM EDT
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.59 | 31.48 | 29.99 | 31.44 | 31.44 | 4.38% | 517,453 |
| Oct 23, 2025 | 30.11 | 30.39 | 29.83 | 30.12 | 30.12 | 0.03% | 331,717 |
| Oct 22, 2025 | 30.25 | 30.53 | 29.90 | 30.11 | 30.11 | -0.43% | 403,793 |
| Oct 21, 2025 | 30.08 | 30.74 | 29.93 | 30.24 | 30.24 | -0.10% | 443,916 |
| Oct 20, 2025 | 29.43 | 30.41 | 29.20 | 30.27 | 30.27 | 3.52% | 447,523 |
| Oct 17, 2025 | 29.11 | 29.30 | 28.62 | 29.24 | 29.24 | 1.53% | 814,132 |
| Oct 16, 2025 | 30.45 | 30.49 | 28.58 | 28.80 | 28.80 | -5.88% | 1,360,384 |
| Oct 15, 2025 | 31.74 | 31.87 | 30.44 | 30.60 | 30.60 | -3.23% | 547,668 |
| Oct 14, 2025 | 30.31 | 31.75 | 30.29 | 31.62 | 31.62 | 3.43% | 485,581 |
| Oct 13, 2025 | 30.23 | 30.60 | 30.05 | 30.57 | 30.57 | 2.21% | 400,055 |
| Oct 10, 2025 | 31.45 | 31.60 | 29.88 | 29.91 | 29.91 | -4.44% | 631,652 |
| Oct 9, 2025 | 31.76 | 31.79 | 31.10 | 31.30 | 31.30 | -1.23% | 433,140 |
| Oct 8, 2025 | 31.92 | 31.92 | 31.50 | 31.69 | 31.69 | -0.09% | 560,777 |
| Oct 7, 2025 | 31.51 | 31.96 | 31.28 | 31.72 | 31.72 | 0.79% | 615,235 |
| Oct 6, 2025 | 31.16 | 32.33 | 30.96 | 31.47 | 31.47 | 1.78% | 749,440 |
| Oct 3, 2025 | 30.36 | 31.29 | 30.28 | 30.92 | 30.92 | 1.61% | 565,973 |
| Oct 2, 2025 | 30.40 | 30.64 | 30.19 | 30.43 | 30.43 | -0.23% | 360,740 |
| Oct 1, 2025 | 30.21 | 30.56 | 29.61 | 30.50 | 30.50 | 0.23% | 544,802 |
| Sep 30, 2025 | 30.48 | 30.63 | 30.07 | 30.43 | 30.43 | -0.23% | 622,386 |
| Sep 29, 2025 | 30.55 | 30.67 | 30.02 | 30.50 | 30.50 | -0.33% | 758,624 |
| Sep 26, 2025 | 30.68 | 30.83 | 29.94 | 30.60 | 30.60 | 0.33% | 599,321 |
| Sep 25, 2025 | 30.38 | 30.66 | 30.07 | 30.50 | 30.50 | 0.03% | 436,215 |
| Sep 24, 2025 | 30.61 | 30.79 | 30.30 | 30.49 | 30.49 | -0.29% | 331,840 |
| Sep 23, 2025 | 30.71 | 31.20 | 30.53 | 30.58 | 30.58 | -0.16% | 375,244 |
| Sep 22, 2025 | 30.79 | 30.88 | 30.36 | 30.63 | 30.63 | -1.00% | 459,057 |
| Sep 19, 2025 | 32.09 | 32.09 | 30.83 | 30.94 | 30.94 | -1.87% | 1,680,650 |
| Sep 18, 2025 | 30.73 | 31.55 | 30.55 | 31.53 | 31.53 | 3.07% | 530,203 |
| Sep 17, 2025 | 30.54 | 31.26 | 30.33 | 30.59 | 30.59 | 0.72% | 643,282 |
| Sep 16, 2025 | 30.35 | 30.43 | 29.86 | 30.37 | 30.37 | -0.30% | 898,284 |
| Sep 15, 2025 | 30.87 | 30.93 | 30.42 | 30.46 | 30.46 | -1.36% | 495,130 |
| Sep 12, 2025 | 30.90 | 31.12 | 30.64 | 30.88 | 30.70 | -0.19% | 358,521 |
| Sep 11, 2025 | 30.91 | 31.10 | 30.61 | 30.94 | 30.76 | 0.39% | 481,414 |
| Sep 10, 2025 | 30.64 | 31.10 | 30.58 | 30.82 | 30.64 | 0.36% | 378,059 |
| Sep 9, 2025 | 31.08 | 31.43 | 30.53 | 30.71 | 30.53 | -1.19% | 387,923 |
| Sep 8, 2025 | 31.35 | 31.83 | 30.80 | 31.08 | 30.90 | -0.86% | 572,173 |
| Sep 5, 2025 | 31.69 | 32.09 | 30.98 | 31.35 | 31.17 | -0.95% | 755,935 |
| Sep 4, 2025 | 31.11 | 31.66 | 30.96 | 31.65 | 31.46 | 2.33% | 550,964 |
| Sep 3, 2025 | 30.76 | 31.17 | 30.60 | 30.93 | 30.75 | 0.19% | 422,510 |
| Sep 2, 2025 | 30.78 | 31.10 | 30.44 | 30.87 | 30.69 | -0.77% | 432,580 |
| Aug 29, 2025 | 31.10 | 31.34 | 31.03 | 31.11 | 30.93 | 0.45% | 508,486 |
| Aug 28, 2025 | 31.36 | 31.36 | 30.91 | 30.97 | 30.79 | -0.71% | 565,859 |
| Aug 27, 2025 | 30.87 | 31.21 | 30.85 | 31.19 | 31.01 | 0.74% | 459,374 |
| Aug 26, 2025 | 30.91 | 31.13 | 30.74 | 30.96 | 30.78 | - | 639,331 |
| Aug 25, 2025 | 30.97 | 31.10 | 30.80 | 30.96 | 30.78 | -0.03% | 602,453 |
| Aug 22, 2025 | 29.38 | 31.04 | 29.09 | 30.97 | 30.79 | 6.17% | 1,264,864 |
| Aug 21, 2025 | 29.31 | 29.48 | 28.83 | 29.17 | 29.00 | -1.05% | 409,871 |
| Aug 20, 2025 | 29.49 | 29.65 | 29.25 | 29.48 | 29.31 | 0.24% | 610,463 |
| Aug 19, 2025 | 28.96 | 29.41 | 28.68 | 29.41 | 29.24 | 1.55% | 543,941 |
| Aug 18, 2025 | 28.76 | 28.98 | 27.96 | 28.96 | 28.79 | 0.63% | 543,481 |
| Aug 15, 2025 | 29.31 | 29.31 | 28.70 | 28.78 | 28.61 | -1.61% | 686,926 |