Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
25.62
+0.13 (0.51%)
Mar 31, 2025, 1:11 PM EDT - Market open
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.25 | 25.44 | 25.18 | 25.28 | - | -0.84% | 35,607 |
| Mar 28, 2025 | 26.10 | 26.11 | 25.27 | 25.49 | 25.49 | -2.26% | 312,921 |
| Mar 27, 2025 | 26.21 | 26.27 | 25.77 | 26.08 | 26.08 | -0.46% | 394,619 |
| Mar 26, 2025 | 26.27 | 26.82 | 25.82 | 26.20 | 26.20 | -1.02% | 267,314 |
| Mar 25, 2025 | 25.80 | 28.04 | 25.75 | 26.47 | 26.47 | -0.60% | 327,605 |
| Mar 24, 2025 | 26.43 | 26.80 | 25.85 | 26.63 | 26.63 | 2.58% | 348,509 |
| Mar 21, 2025 | 25.90 | 26.24 | 25.58 | 25.96 | 25.96 | -0.46% | 1,159,249 |
| Mar 20, 2025 | 25.95 | 26.56 | 25.73 | 26.08 | 26.08 | -0.91% | 378,992 |
| Mar 19, 2025 | 26.13 | 26.67 | 26.03 | 26.32 | 26.32 | 0.53% | 533,594 |
| Mar 18, 2025 | 26.58 | 26.79 | 26.01 | 26.18 | 26.18 | -0.04% | 591,732 |
| Mar 17, 2025 | 25.86 | 26.33 | 25.82 | 26.19 | 26.19 | 0.92% | 325,023 |
| Mar 14, 2025 | 25.52 | 25.99 | 25.43 | 25.95 | 25.95 | 2.04% | 299,385 |
| Mar 13, 2025 | 25.63 | 26.49 | 25.39 | 25.43 | 25.26 | -0.31% | 384,972 |
| Mar 12, 2025 | 25.95 | 26.50 | 25.09 | 25.51 | 25.33 | 0.79% | 473,490 |
| Mar 11, 2025 | 25.49 | 25.92 | 25.12 | 25.31 | 25.14 | -0.39% | 511,185 |
| Mar 10, 2025 | 25.83 | 26.01 | 25.29 | 25.41 | 25.24 | -3.31% | 679,112 |
| Mar 7, 2025 | 26.46 | 26.54 | 25.81 | 26.28 | 26.10 | -0.90% | 680,904 |
| Mar 6, 2025 | 26.76 | 26.82 | 26.33 | 26.52 | 26.34 | -1.89% | 411,565 |
| Mar 5, 2025 | 27.28 | 28.04 | 26.72 | 27.03 | 26.84 | -0.73% | 497,576 |
| Mar 4, 2025 | 27.93 | 27.96 | 26.96 | 27.23 | 27.04 | -3.23% | 627,570 |
| Mar 3, 2025 | 27.84 | 28.77 | 27.79 | 28.14 | 27.95 | -0.50% | 435,617 |
| Feb 28, 2025 | 28.23 | 28.74 | 28.06 | 28.28 | 28.09 | 1.33% | 754,848 |
| Feb 27, 2025 | 27.70 | 28.45 | 27.70 | 27.91 | 27.72 | 0.29% | 259,660 |
| Feb 26, 2025 | 27.94 | 28.21 | 27.39 | 27.83 | 27.64 | -0.50% | 453,677 |
| Feb 25, 2025 | 28.15 | 28.37 | 27.17 | 27.97 | 27.78 | 0.21% | 277,993 |
| Feb 24, 2025 | 28.48 | 29.02 | 27.88 | 27.91 | 27.72 | -0.92% | 569,458 |
| Feb 21, 2025 | 29.16 | 29.39 | 28.15 | 28.17 | 27.98 | -3.33% | 371,168 |
| Feb 20, 2025 | 28.65 | 29.29 | 28.65 | 29.14 | 28.94 | -0.31% | 318,806 |
| Feb 19, 2025 | 29.24 | 29.47 | 28.63 | 29.23 | 29.03 | -0.68% | 330,467 |
| Feb 18, 2025 | 29.24 | 29.62 | 29.11 | 29.43 | 29.23 | 0.62% | 326,935 |
| Feb 14, 2025 | 29.48 | 29.82 | 29.03 | 29.25 | 29.05 | -0.34% | 200,895 |
| Feb 13, 2025 | 28.46 | 29.37 | 27.65 | 29.35 | 29.15 | 0.82% | 379,053 |
| Feb 12, 2025 | 29.44 | 29.85 | 28.68 | 29.11 | 28.91 | -3.03% | 596,741 |
| Feb 11, 2025 | 28.87 | 30.06 | 28.87 | 30.02 | 29.81 | 2.84% | 470,853 |
| Feb 10, 2025 | 29.15 | 29.34 | 28.73 | 29.19 | 28.99 | 0.34% | 376,328 |
| Feb 7, 2025 | 29.23 | 29.23 | 28.48 | 29.09 | 28.89 | -0.75% | 357,610 |
| Feb 6, 2025 | 29.23 | 29.40 | 29.00 | 29.31 | 29.11 | 0.51% | 331,240 |
| Feb 5, 2025 | 28.20 | 29.16 | 27.15 | 29.16 | 28.96 | 2.07% | 459,493 |
| Feb 4, 2025 | 27.70 | 28.60 | 27.70 | 28.57 | 28.37 | 2.81% | 332,837 |
| Feb 3, 2025 | 27.66 | 28.19 | 27.43 | 27.79 | 27.60 | -2.32% | 365,964 |
| Jan 31, 2025 | 28.25 | 28.64 | 28.16 | 28.45 | 28.25 | 0.53% | 506,669 |
| Jan 30, 2025 | 28.31 | 28.71 | 28.08 | 28.30 | 28.11 | 0.18% | 333,348 |
| Jan 29, 2025 | 28.36 | 28.48 | 27.90 | 28.25 | 28.06 | -0.49% | 466,146 |
| Jan 28, 2025 | 27.98 | 28.95 | 27.54 | 28.39 | 28.19 | 4.38% | 660,165 |
| Jan 27, 2025 | 26.85 | 27.43 | 26.70 | 27.20 | 27.01 | 1.76% | 406,360 |
| Jan 24, 2025 | 26.58 | 27.04 | 26.43 | 26.73 | 26.55 | - | 273,583 |
| Jan 23, 2025 | 26.67 | 26.90 | 26.46 | 26.73 | 26.55 | -0.15% | 373,520 |
| Jan 22, 2025 | 26.92 | 27.15 | 26.67 | 26.77 | 26.59 | -1.44% | 364,269 |
| Jan 21, 2025 | 27.37 | 27.62 | 26.29 | 27.16 | 26.97 | 0.30% | 358,088 |
| Jan 17, 2025 | 26.98 | 27.18 | 26.64 | 27.08 | 26.89 | 1.23% | 343,503 |