Skip to main content
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
30.57
+0.56 (1.87%)
Nov 22, 2024, 4:00 PM EST - Market closed

SBCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.1730.7330.1230.5730.571.87%290,673
Nov 21, 202429.4230.3029.2830.0130.012.56%460,625
Nov 20, 202429.2129.5628.7729.2629.26-0.17%297,784
Nov 19, 202428.7529.3928.7529.3129.31-0.17%227,107
Nov 18, 202429.5729.6729.3129.3629.36-0.47%187,991
Nov 15, 202429.8329.9528.9929.5029.50-0.41%343,478
Nov 14, 202429.8130.2829.3529.6229.62-0.64%677,507
Nov 13, 202430.2630.7129.7429.8129.81-0.37%392,398
Nov 12, 202430.0030.5029.7929.9229.92-0.66%470,955
Nov 11, 202430.0030.6729.6730.1230.122.52%498,179
Nov 8, 202429.3529.6429.0929.3829.380.51%553,436
Nov 7, 202430.1330.3229.1729.2329.23-4.04%588,361
Nov 6, 202429.3130.7829.3030.4630.4612.44%1,616,145
Nov 5, 202426.5527.1826.4727.0927.092.23%303,001
Nov 4, 202426.5926.7526.2026.5026.50-1.16%375,997
Nov 1, 202426.8627.0626.6426.8126.810.41%226,322
Oct 31, 202427.2927.4126.6926.7026.70-2.34%256,676
Oct 30, 202426.9428.0326.8227.3427.341.52%247,583
Oct 29, 202426.9727.1926.6626.9326.93-1.07%367,736
Oct 28, 202426.6327.2926.3727.2227.223.38%328,268
Oct 25, 202427.5827.7225.9526.3326.33-2.73%367,323
Oct 24, 202426.9427.1526.5427.0727.070.63%334,871
Oct 23, 202426.8027.1126.6226.9026.90-187,816
Oct 22, 202426.7126.9726.5226.9026.900.52%204,008
Oct 21, 202427.7727.7726.6926.7626.76-3.84%335,936
Oct 18, 202428.3928.3927.7727.8327.83-2.11%588,690
Oct 17, 202427.8528.4527.7528.4328.431.94%455,361
Oct 16, 202427.8428.1527.5927.8927.891.64%271,494
Oct 15, 202427.1828.0327.0327.4427.441.29%377,834
Oct 14, 202426.6527.2226.3927.0927.091.73%330,826
Oct 11, 202425.8226.6925.7926.6326.633.90%600,989
Oct 10, 202425.5525.7725.3825.6325.63-0.70%322,391
Oct 9, 202425.4825.9425.3625.8125.810.90%399,701
Oct 8, 202425.9525.9525.5625.5825.58-0.93%196,092
Oct 7, 202426.0026.1725.6325.8225.82-1.30%289,071
Oct 4, 202426.1726.4225.9226.1626.161.55%390,813
Oct 3, 202425.4825.7625.2325.7625.760.59%317,173
Oct 2, 202425.9026.2725.6025.6125.61-1.12%244,501
Oct 1, 202426.5027.1225.6225.9025.90-2.81%314,839
Sep 30, 202426.2826.8526.1626.6526.651.29%345,563
Sep 27, 202426.5026.5826.1926.3126.310.65%386,637
Sep 26, 202426.3026.4826.0626.1426.140.04%504,606
Sep 25, 202426.7326.7826.0826.1326.13-2.43%319,027
Sep 24, 202427.3527.5326.7526.7826.78-2.12%289,783
Sep 23, 202427.4727.6227.2227.3627.36-0.22%318,799
Sep 20, 202428.0428.0527.3427.4227.42-2.87%1,515,387
Sep 19, 202428.1828.2527.6228.2328.233.14%459,418
Sep 18, 202427.2228.3526.6327.3727.370.33%453,808
Sep 17, 202427.3827.9227.1727.2827.280.78%265,061
Sep 16, 202427.1027.3826.5527.0727.07-0.15%449,635
Sep 13, 202426.5627.1226.4327.1127.113.04%456,216
Sep 12, 202426.3426.4425.9726.3126.140.53%248,711
Sep 11, 202426.2526.3325.5726.1726.00-1.54%292,298
Sep 10, 202426.5326.6425.8426.5826.410.15%385,383
Sep 9, 202426.5026.6926.2026.5426.370.30%409,083
Sep 6, 202427.0727.2426.3226.4626.29-2.07%552,001
Sep 5, 202427.4427.4826.8527.0226.84-0.55%324,645
Sep 4, 202427.0527.3726.9427.1726.99-0.15%383,786
Sep 3, 202426.9927.4526.7627.2127.03-0.55%398,157
Aug 30, 202427.2327.5026.9727.3627.180.48%243,527
Aug 29, 202427.5727.5726.8927.2327.050.11%224,142
Aug 28, 202426.6827.3825.5927.2027.021.30%233,087
Aug 27, 202427.2427.2526.8226.8526.67-2.08%226,261
Aug 26, 202427.8127.9827.3627.4227.24-0.65%396,132
Aug 23, 202426.1627.7125.8127.6027.426.65%583,916
Aug 22, 202425.7726.0825.7625.8825.710.12%233,597
Aug 21, 202425.8825.9125.5625.8525.680.70%248,985
Aug 20, 202426.1126.1125.6425.6725.50-1.95%381,093
Aug 19, 202426.1926.3026.0526.1826.01-0.11%526,263
Aug 16, 202425.8426.4725.7926.2126.040.89%373,784
Aug 15, 202426.0926.5225.8725.9825.812.20%291,127
Aug 14, 202425.7025.7025.1125.4225.25-0.74%196,338
Aug 13, 202425.4725.6424.9025.6125.441.75%302,688
Aug 12, 202425.7926.0125.0125.1725.00-1.22%250,531
Aug 9, 202425.6925.7925.2825.4825.31-1.01%268,866
Aug 8, 202425.5625.8925.3425.7425.572.75%325,164
Aug 7, 202425.4326.2624.7425.0524.89-0.04%560,581
Aug 6, 202424.8425.3824.5825.0624.900.85%434,705
Aug 5, 202424.3725.0123.4624.8524.69-2.36%717,739
Aug 2, 202425.5125.8525.0425.4525.28-4.32%680,694
Aug 1, 202427.8227.8926.3726.6026.43-4.45%515,231
Jul 31, 202427.8228.6627.5527.8427.66-0.07%483,543
Jul 30, 202428.1328.3227.0127.8627.68-0.21%676,043
Jul 29, 202428.1928.8427.7927.9227.74-2.72%528,168
Jul 26, 202428.9429.4428.1628.7028.510.14%584,328
Jul 25, 202428.0329.1427.8828.6628.472.76%777,135
Jul 24, 202428.3328.8727.7527.8927.71-2.38%453,165
Jul 23, 202427.7128.9127.7128.5728.381.85%586,266
Jul 22, 202427.3428.1027.0528.0527.872.00%499,151
Jul 19, 202427.4627.9927.2727.5027.320.15%599,638
Jul 18, 202427.6228.2827.1627.4627.28-1.89%701,104
Jul 17, 202427.2428.3227.2427.9927.811.34%882,376
Jul 16, 202426.7527.8626.3527.6227.444.42%970,098
Jul 15, 202425.9826.7025.9626.4526.283.56%560,987
Jul 12, 202425.9326.1025.5225.5425.37-0.35%618,348
Jul 11, 202424.7525.7924.5125.6325.464.78%687,950
Jul 10, 202423.7124.4823.6624.4624.303.34%440,402
Jul 9, 202423.2523.7123.0523.6723.511.81%451,906
Jul 8, 202423.2023.4723.0523.2523.101.09%273,538
Jul 5, 202423.2123.3922.9723.0022.85-1.08%263,649