Skip to main content
logo
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
30.46
+0.43 (1.45%)
At close: Nov 14, 2025, 4:00 PM EST
30.46
+0.01 (0.02%)
After-hours: Nov 14, 2025, 5:34 PM EST

SBCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202529.9530.5329.5030.4630.461.47%494,634
Nov 13, 202530.7031.0829.9130.0230.02-2.53%673,842
Nov 12, 202531.2831.7430.4730.8030.80-1.28%584,833
Nov 11, 202531.0131.3230.5831.2031.200.84%499,347
Nov 10, 202531.0031.1930.7130.9430.940.10%459,017
Nov 7, 202530.5631.0030.2530.9130.911.15%745,860
Nov 6, 202530.4630.6730.3130.5630.56-0.11%720,740
Nov 5, 202530.5931.2130.3930.6030.601.07%653,811
Nov 4, 202530.3030.4729.9730.2730.27-0.56%476,293
Nov 3, 202530.3730.4529.7430.4430.440.46%620,578
Oct 31, 202530.4330.4429.9230.3030.30-0.59%580,737
Oct 30, 202530.6931.3430.4130.4830.48-1.20%486,700
Oct 29, 202531.1731.5630.5330.8530.85-0.71%691,866
Oct 28, 202531.4131.9930.5531.0731.07-1.11%875,732
Oct 27, 202531.4831.7531.0131.4231.42-0.06%672,427
Oct 24, 202530.5931.4829.9931.4431.444.38%517,479
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