Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202530.5931.4829.9931.4431.444.38%517,453
Oct 23, 202530.1130.3929.8330.1230.120.03%331,717
Oct 22, 202530.2530.5329.9030.1130.11-0.43%403,793
Oct 21, 202530.0830.7429.9330.2430.24-0.10%443,916
Oct 20, 202529.4330.4129.2030.2730.273.52%447,523
Oct 17, 202529.1129.3028.6229.2429.241.53%814,132
Oct 16, 202530.4530.4928.5828.8028.80-5.88%1,360,384
Oct 15, 202531.7431.8730.4430.6030.60-3.23%547,668
Oct 14, 202530.3131.7530.2931.6231.623.43%485,581
Oct 13, 202530.2330.6030.0530.5730.572.21%400,055
Oct 10, 202531.4531.6029.8829.9129.91-4.44%631,652
Oct 9, 202531.7631.7931.1031.3031.30-1.23%433,140
Oct 8, 202531.9231.9231.5031.6931.69-0.09%560,777
Oct 7, 202531.5131.9631.2831.7231.720.79%615,235
Oct 6, 202531.1632.3330.9631.4731.471.78%749,440
Oct 3, 202530.3631.2930.2830.9230.921.61%565,973
Oct 2, 202530.4030.6430.1930.4330.43-0.23%360,740
Oct 1, 202530.2130.5629.6130.5030.500.23%544,802
Sep 30, 202530.4830.6330.0730.4330.43-0.23%622,386
Sep 29, 202530.5530.6730.0230.5030.50-0.33%758,624
Sep 26, 202530.6830.8329.9430.6030.600.33%599,321
Sep 25, 202530.3830.6630.0730.5030.500.03%436,215
Sep 24, 202530.6130.7930.3030.4930.49-0.29%331,840
Sep 23, 202530.7131.2030.5330.5830.58-0.16%375,244
Sep 22, 202530.7930.8830.3630.6330.63-1.00%459,057
Sep 19, 202532.0932.0930.8330.9430.94-1.87%1,680,650
Sep 18, 202530.7331.5530.5531.5331.533.07%530,203
Sep 17, 202530.5431.2630.3330.5930.590.72%643,282
Sep 16, 202530.3530.4329.8630.3730.37-0.30%898,284
Sep 15, 202530.8730.9330.4230.4630.46-1.36%495,130
Sep 12, 202530.9031.1230.6430.8830.70-0.19%358,521
Sep 11, 202530.9131.1030.6130.9430.760.39%481,414
Sep 10, 202530.6431.1030.5830.8230.640.36%378,059
Sep 9, 202531.0831.4330.5330.7130.53-1.19%387,923
Sep 8, 202531.3531.8330.8031.0830.90-0.86%572,173
Sep 5, 202531.6932.0930.9831.3531.17-0.95%755,935
Sep 4, 202531.1131.6630.9631.6531.462.33%550,964
Sep 3, 202530.7631.1730.6030.9330.750.19%422,510
Sep 2, 202530.7831.1030.4430.8730.69-0.77%432,580
Aug 29, 202531.1031.3431.0331.1130.930.45%508,486
Aug 28, 202531.3631.3630.9130.9730.79-0.71%565,859
Aug 27, 202530.8731.2130.8531.1931.010.74%459,374
Aug 26, 202530.9131.1330.7430.9630.78-639,331
Aug 25, 202530.9731.1030.8030.9630.78-0.03%602,453
Aug 22, 202529.3831.0429.0930.9730.796.17%1,264,864
Aug 21, 202529.3129.4828.8329.1729.00-1.05%409,871
Aug 20, 202529.4929.6529.2529.4829.310.24%610,463
Aug 19, 202528.9629.4128.6829.4129.241.55%543,941
Aug 18, 202528.7628.9827.9628.9628.790.63%543,481
Aug 15, 202529.3129.3128.7028.7828.61-1.61%686,926