NASDAQ : SBCF

Seacoast Banking Corporation of Florida — Price history

Financials · Banks - Regional · United States

Last price 33.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.18B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Seacoast Banking Corporation of Florida (SBCF) closed at 33.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33.43	33.43	32.82	33.03	790,153	-0.57%
2026-10-29	33.11	33.46	33.045	33.22	699,010	+1.34%
2026-10-28	33.73	33.74	32.455	32.78	1,061,177	-2.82%
2026-10-27	33.94	33.96	33.34	33.73	1,341,005	+0.21%
2026-10-26	33.56	34.045	33.555	33.66	797,044	+0.30%
2026-10-23	33.94	35.08	33.44	33.56	760,683	-0.27%
2026-10-22	32.65	33.66	32.5	33.65	892,009	+2.72%
2026-10-21	32.93	32.975	32.45	32.76	627,537	-0.12%
2026-10-20	32.18	33.03	32.07	32.8	1,317,894	+2.28%
2026-10-19	32.44	32.62	31.99	32.07	681,878	-1.44%
2026-10-16	32.43	32.92	32.32	32.54	887,389	+0.34%
2026-10-15	31.94	32.45	31.71	32.43	986,306	+2.46%
2026-10-14	31.06	31.69	31.05	31.65	1,279,159	+0.09%
2026-10-13	32	32.08	31.45	31.62	610,920	-0.66%
2026-10-12	31.76	32.21	31.75	31.83	560,346	+0.28%
2026-10-09	31.75	31.85	31.6	31.74	503,924	-0.41%
2026-10-08	31.76	31.94	31.355	31.87	1,196,522	+0.00%
2026-10-07	31.93	32.12	31.61	31.87	921,648	-1.70%
2026-10-06	32.68	32.74	32.3	32.42	794,141	-0.22%
2026-10-05	32.66	32.67	32.22	32.49	836,341	-0.58%
2026-10-02	32.46	32.825	32.43	32.68	878,796	+1.62%
2026-10-01	31.63	32.235	31.23	32.16	1,062,047	+1.04%
2026-09-30	32.37	32.55	31.385	31.83	1,002,427	-1.67%
2026-09-29	32.66	32.75	32.23	32.37	1,025,871	-0.55%
2026-09-28	32.91	33.01	32.54	32.55	703,935	-1.45%
2026-09-25	32.96	33.229	32.835	33.03	772,674	+0.64%
2026-09-24	32.53	32.922	32.36	32.82	722,967	+1.23%
2026-09-23	32.69	32.89	32.4	32.42	694,820	-1.25%
2026-09-22	33.61	33.648	32.815	32.83	752,213	-1.38%
2026-09-21	33.75	33.955	33.28	33.29	817,183	-1.22%
2026-09-18	33.46	33.82	33.24	33.7	1,671,385	+0.15%
2026-09-17	34.18	34.24	33.58	33.65	754,363	-0.50%
2026-09-16	34.18	34.27	33.21	33.82	1,099,738	-1.37%
2026-09-15	34.1	34.61	34.1	34.29	874,350	+0.35%
2026-09-14	33.98	34.59	33.975	34.36	1,012,616	+1.12%
2026-09-11	34.37	34.4	33.52	33.98	553,440	+0.35%
2026-09-10	33.67	34.005	32.82	33.86	637,145	+0.00%
2026-09-09	34.19	34.34	33.8	33.86	786,430	-1.91%
2026-09-08	34.47	34.65	34.29	34.52	684,150	-0.23%
2026-09-04	34.21	34.86	34.21	34.6	500,086	+0.64%
2026-09-03	34.34	34.66	34.205	34.38	571,261	+0.70%
2026-09-02	33.24	34.21	33.24	34.14	896,654	+3.33%
2026-09-01	33.85	33.97	32.99	33.04	769,245	-2.69%
2026-08-31	34.24	34.25	33.74	33.955	663,407	-1.21%
2026-08-28	34.41	34.62	34.315	34.37	851,608	+0.17%
2026-08-27	34.12	34.575	33.96	34.31	558,649	-0.26%
2026-08-26	34.12	34.47	33.92	34.4	1,038,313	+1.18%
2026-08-25	34.35	34.38	33.98	34	595,749	-0.99%
2026-08-24	34.62	35.185	34.32	34.34	494,308	-0.81%
2026-08-21	34.97	35.1	34.45	34.62	757,606	-0.35%
2026-08-20	34.965	35.05	34.545	34.74	1,075,848	-1.05%
2026-08-19	35.54	35.88	35.01	35.11	1,329,164	-1.21%
2026-08-18	35.84	35.89	35.38	35.54	685,707	-0.73%
2026-08-17	36.03	36.27	35.77	35.8	827,468	-0.91%
2026-08-14	35.84	36.18	35.74	36.13	913,127	+0.56%
2026-08-13	35.78	36.055	35.64	35.93	744,410	+1.01%
2026-08-12	35.49	35.679	35.42	35.57	895,058	+0.57%
2026-08-11	34.88	35.45	34.79	35.37	805,058	+1.58%
2026-08-10	34.48	34.84	34.339	34.82	631,175	+0.78%
2026-08-07	34.67	34.75	34.21	34.55	691,613	+0.06%
2026-08-06	35.27	35.34	34.51	34.53	733,760	-1.37%
2026-08-05	35.38	35.47	34.85	35.01	825,441	-1.05%
2026-08-04	35	35.64	34.795	35.38	835,826	+1.35%
2026-08-03	34.99	35.3	34.69	34.91	1,147,760	+0.49%
2026-07-31	34.6	35	33.545	34.74	1,595,986	+0.49%
2026-07-30	34.48	34.71	33.515	34.57	1,481,111	+1.38%
2026-07-29	32.83	34.36	32.83	34.1	1,914,537	+1.34%
2026-07-28	33.38	33.79	33.295	33.65	874,490	+1.17%
2026-07-27	33.74	33.97	33.235	33.26	872,904	-0.69%
2026-07-24	33.18	33.75	32.67	33.49	872,413	+1.33%
2026-07-23	32.91	33.09	32.7	33.05	1,241,656	-0.99%
2026-07-22	33.63	33.63	33.1	33.38	746,857	-0.80%
2026-07-21	33.35	33.71	32.955	33.65	933,494	+0.45%
2026-07-20	33.83	34.015	33.36	33.5	1,064,274	-1.15%
2026-07-17	34.07	34.35	33.638	33.89	1,001,351	-1.28%
2026-07-16	33.3	34.61	33.27	34.33	1,511,093	+3.31%
2026-07-15	33.01	33.5	32.96	33.23	1,259,336	+0.76%
2026-07-14	32.97	33.11	32.72	32.98	686,972	+0.03%
2026-07-13	33.07	33.07	32.585	32.97	679,602	+0.15%
2026-07-10	32.57	33.09	32.445	32.92	960,388	+1.20%
2026-07-09	32.01	32.79	31.86	32.53	970,820	+2.14%
2026-07-08	32.53	32.64	31.68	31.85	1,496,657	-2.42%
2026-07-07	33.34	33.63	32.5	32.64	763,660	-1.63%
2026-07-06	33.18	33.5	33.025	33.18	687,621	-0.30%
2026-07-02	34.16	34.385	32.95	33.28	863,456	-2.06%
2026-07-01	33.3	34.1	33.22	33.98	1,177,053	+2.20%
2026-06-30	33.03	33.505	32.66	33.25	1,162,875	+0.45%
2026-06-29	33.2	33.35	32.445	33.1	1,438,088	-1.05%
2026-06-26	32.55	33.68	32.3	33.45	5,510,099	+3.05%
2026-06-25	32.95	33.57	31.71	32.46	989,949	+0.62%
2026-06-24	31.7	32.335	31.48	32.26	859,510	+1.77%
2026-06-23	31.24	31.765	31.2	31.7	683,131	+1.70%
2026-06-22	30.92	31.475	30.91	31.17	827,818	+1.07%
2026-06-18	30.93	31.345	30.55	30.84	1,741,840	+0.78%
2026-06-17	31.1	31.57	30.38	30.6	1,570,163	-2.14%
2026-06-16	31.51	32.32	31.05	31.27	941,597	+0.48%
2026-06-15	31.96	32.29	31.035	31.12	859,390	-2.41%
2026-06-12	31.39	32.09	31.39	32.08	673,110	+2.43%
2026-06-11	31.14	31.44	30.6	31.32	643,550	+1.42%
2026-06-10	30.92	31.23	30.635	30.88	887,864	+0.32%
2026-06-09	30.42	31.32	30.42	30.78	745,260	+2.02%
2026-06-08	30.32	30.56	30.16	30.17	431,644	+0.03%
2026-06-05	30.17	30.48	30.03	30.16	666,221	-0.03%
2026-06-04	29.82	30.34	29.68	30.17	581,460	+2.97%
2026-06-03	29.95	30.32	29.29	29.3	606,084	-2.98%
2026-06-02	29.74	30.31	29.665	30.2	681,383	+1.62%
2026-06-01	30.14	30.23	29.505	29.72	806,346	-1.95%
2026-05-29	30.24	30.43	30.115	30.31	529,135	+0.26%
2026-05-28	30.26	30.31	29.99	30.23	706,525	-0.46%
2026-05-27	30.72	30.81	30.25	30.37	560,231	-0.91%
2026-05-26	30.57	31.06	30.44	30.65	766,983	+0.52%
2026-05-22	30.62	30.771	30.37	30.49	615,904	-0.03%
2026-05-21	30.37	30.59	30.155	30.5	655,207	-0.39%
2026-05-20	29.84	30.72	29.57	30.62	835,859	+2.86%
2026-05-19	30.53	30.68	29.74	29.77	664,990	-1.39%
2026-05-18	29.8	30.285	29.8	30.19	669,710	+1.31%
2026-05-15	30.33	31.18	29.68	29.8	709,986	-1.72%
2026-05-14	30.51	30.695	30.22	30.32	819,921	+1.03%
2026-05-13	30.33	30.5	29.96	30.01	750,758	-1.48%
2026-05-12	30.45	30.8	29.785	30.46	829,803	+0.26%