Seacoast Banking Corporation of Florida (SBCF)

NASDAQ: SBCF · Real-Time Price · USD

33.65

+0.15 (0.45%)

At close: Jul 21, 2026, 4:00 PM EDT

33.80

+0.15 (0.45%)

Pre-market: Jul 22, 2026, 4:08 AM EDT

SBCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.35	33.71	32.96	33.65	33.65	0.45%	933,262
Jul 20, 2026	33.83	34.02	33.36	33.50	33.50	-1.15%	901,868
Jul 17, 2026	34.07	34.35	33.64	33.89	33.89	-1.28%	1,001,351
Jul 16, 2026	33.30	34.61	33.27	34.33	34.33	3.31%	1,510,993
Jul 15, 2026	33.01	33.50	32.96	33.23	33.23	0.76%	1,259,336
Jul 14, 2026	32.97	33.11	32.72	32.98	32.98	0.03%	686,972
Jul 13, 2026	33.07	33.07	32.59	32.97	32.97	0.15%	679,492
Jul 10, 2026	32.57	33.09	32.45	32.92	32.92	1.20%	960,388
Jul 9, 2026	32.01	32.79	31.86	32.53	32.53	2.14%	970,720
Jul 8, 2026	32.53	32.64	31.68	31.85	31.85	-2.42%	1,276,965
Jul 7, 2026	33.34	33.63	32.50	32.64	32.64	-1.63%	646,859
Jul 6, 2026	33.18	33.50	33.03	33.18	33.18	-0.30%	687,621
Jul 2, 2026	34.16	34.39	32.95	33.28	33.28	-2.06%	863,456
Jul 1, 2026	33.30	34.10	33.22	33.98	33.98	2.20%	1,177,053
Jun 30, 2026	33.03	33.51	32.66	33.25	33.25	0.45%	1,123,536
Jun 29, 2026	33.20	33.35	32.45	33.10	33.10	-1.05%	1,437,538
Jun 26, 2026	32.55	33.68	32.30	33.45	33.45	3.05%	5,446,673
Jun 25, 2026	32.95	33.57	31.71	32.46	32.46	0.62%	989,949
Jun 24, 2026	31.70	32.34	31.48	32.26	32.26	1.77%	859,424
Jun 23, 2026	31.24	31.77	31.20	31.70	31.70	1.70%	683,131
Jun 22, 2026	30.92	31.48	30.91	31.17	31.17	1.07%	827,617
Jun 18, 2026	30.93	31.35	30.55	30.84	30.84	0.78%	1,741,840
Jun 17, 2026	31.10	31.57	30.38	30.60	30.60	-2.14%	1,570,163
Jun 16, 2026	31.51	32.32	31.05	31.27	31.27	0.48%	941,597
Jun 15, 2026	31.96	32.29	31.04	31.12	31.12	-2.41%	859,390
Jun 12, 2026	31.39	32.09	31.39	32.08	31.89	2.43%	673,110
Jun 11, 2026	31.14	31.44	30.60	31.32	31.13	1.42%	643,550
Jun 10, 2026	30.92	31.23	30.64	30.88	30.70	0.32%	887,864
Jun 9, 2026	30.42	31.32	30.42	30.78	30.60	2.02%	745,260
Jun 8, 2026	30.32	30.56	30.16	30.17	29.99	0.03%	431,644
Jun 5, 2026	30.17	30.48	30.03	30.16	29.98	-0.03%	666,221
Jun 4, 2026	29.82	30.34	29.68	30.17	29.99	2.97%	581,460
Jun 3, 2026	29.95	30.32	29.29	29.30	29.13	-2.98%	606,084
Jun 2, 2026	29.74	30.31	29.67	30.20	30.02	1.62%	681,383
Jun 1, 2026	30.14	30.23	29.51	29.72	29.54	-1.95%	806,346
May 29, 2026	30.24	30.43	30.12	30.31	30.13	0.26%	529,135
May 28, 2026	30.26	30.31	29.99	30.23	30.05	-0.46%	706,525
May 27, 2026	30.72	30.81	30.25	30.37	30.19	-0.91%	560,231
May 26, 2026	30.57	31.06	30.44	30.65	30.47	0.52%	766,983
May 22, 2026	30.62	30.77	30.37	30.49	30.31	-0.03%	615,904
May 21, 2026	30.37	30.59	30.16	30.50	30.32	-0.39%	655,207
May 20, 2026	29.84	30.72	29.57	30.62	30.44	2.86%	835,859
May 19, 2026	30.53	30.68	29.74	29.77	29.59	-1.39%	664,990
May 18, 2026	29.80	30.29	29.80	30.19	30.01	1.31%	669,710
May 15, 2026	30.33	31.18	29.68	29.80	29.62	-1.72%	709,986
May 14, 2026	30.51	30.70	30.22	30.32	30.14	1.03%	819,921
May 13, 2026	30.33	30.50	29.96	30.01	29.83	-1.48%	750,758
May 12, 2026	30.45	30.80	29.79	30.46	30.28	0.26%	829,803
May 11, 2026	31.14	31.37	30.27	30.38	30.20	-2.28%	850,981
May 8, 2026	31.04	31.21	30.79	31.09	30.91	0.16%	639,855