Seacoast Banking Corporation of Florida (SBCF)

SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.42	31.32	30.42	30.78	30.78	2.02%	745,260
Jun 8, 2026	30.32	30.56	30.16	30.17	30.17	0.03%	431,644
Jun 5, 2026	30.17	30.48	30.03	30.16	30.16	-0.03%	642,832
Jun 4, 2026	29.82	30.34	29.68	30.17	30.17	2.97%	560,660
Jun 3, 2026	29.95	30.32	29.29	29.30	29.30	-2.98%	606,084
Jun 2, 2026	29.74	30.31	29.67	30.20	30.20	1.62%	681,383
Jun 1, 2026	30.14	30.23	29.51	29.72	29.72	-1.95%	775,932
May 29, 2026	30.24	30.43	30.12	30.31	30.31	0.26%	525,250
May 28, 2026	30.26	30.31	29.99	30.23	30.23	-0.46%	706,447
May 27, 2026	30.72	30.81	30.25	30.37	30.37	-0.91%	559,894
May 26, 2026	30.57	31.06	30.44	30.65	30.65	0.52%	766,979
May 22, 2026	30.62	30.77	30.37	30.49	30.49	-0.03%	615,904
May 21, 2026	30.37	30.59	30.16	30.50	30.50	-0.39%	655,207
May 20, 2026	29.84	30.72	29.57	30.62	30.62	2.86%	835,854
May 19, 2026	30.53	30.68	29.74	29.77	29.77	-1.39%	664,990
May 18, 2026	29.80	30.29	29.80	30.19	30.19	1.31%	669,710
May 15, 2026	30.33	31.18	29.68	29.80	29.80	-1.72%	709,986
May 14, 2026	30.51	30.70	30.22	30.32	30.32	1.03%	819,921
May 13, 2026	30.33	30.50	29.96	30.01	30.01	-1.48%	750,758
May 12, 2026	30.45	30.80	29.79	30.46	30.46	0.26%	829,803
May 11, 2026	31.14	31.37	30.27	30.38	30.38	-2.28%	850,981
May 8, 2026	31.04	31.21	30.79	31.09	31.09	0.16%	639,855
May 7, 2026	31.51	31.68	30.94	31.04	31.04	-1.02%	862,741
May 6, 2026	31.15	31.75	31.13	31.36	31.36	1.49%	744,492
May 5, 2026	30.95	31.13	30.81	30.90	30.90	-0.06%	868,903
May 4, 2026	31.13	31.30	30.75	30.92	30.92	-1.25%	724,018
May 1, 2026	31.47	31.76	31.12	31.31	31.31	-0.51%	809,709
Apr 30, 2026	31.35	32.09	30.70	31.47	31.47	0.61%	1,243,708
Apr 29, 2026	32.51	32.51	30.93	31.28	31.28	-1.42%	1,565,486
Apr 28, 2026	31.90	32.21	31.60	31.73	31.73	0.32%	1,033,141
Apr 27, 2026	31.25	31.83	31.23	31.63	31.63	1.22%	981,615
Apr 24, 2026	32.05	32.35	31.05	31.25	31.25	-2.40%	1,564,809
Apr 23, 2026	32.16	32.42	31.75	32.02	32.02	-0.09%	829,887
Apr 22, 2026	32.34	32.39	31.96	32.05	32.05	-0.62%	542,679
Apr 21, 2026	32.62	32.78	32.14	32.25	32.25	-1.29%	468,579
Apr 20, 2026	32.63	33.00	32.06	32.67	32.67	-0.18%	444,507
Apr 17, 2026	32.67	33.56	32.47	32.73	32.73	1.77%	715,321
Apr 16, 2026	32.09	32.40	32.07	32.16	32.16	-0.28%	652,427
Apr 15, 2026	32.32	32.34	32.02	32.25	32.25	-0.37%	549,958
Apr 14, 2026	32.29	32.58	31.95	32.37	32.37	0.25%	536,721
Apr 13, 2026	32.19	32.38	31.95	32.29	32.29	-0.25%	677,258
Apr 10, 2026	32.61	32.61	32.19	32.37	32.37	-1.04%	638,808
Apr 9, 2026	31.83	32.84	31.83	32.71	32.71	1.96%	666,849
Apr 8, 2026	32.02	32.42	31.95	32.08	32.08	3.28%	843,960
Apr 7, 2026	30.73	31.10	30.61	31.06	31.06	0.84%	610,846
Apr 6, 2026	30.43	30.86	30.14	30.80	30.80	1.08%	420,808
Apr 2, 2026	30.09	30.69	30.04	30.47	30.47	-0.36%	640,200
Apr 1, 2026	30.42	30.94	30.42	30.58	30.58	0.96%	620,544
Mar 31, 2026	29.96	30.37	29.69	30.29	30.29	2.85%	646,781
Mar 30, 2026	29.70	29.79	29.34	29.45	29.45	0.31%	535,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.