Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
30.29
-0.68 (-2.20%)
Mar 6, 2026, 4:00 PM EST - Market closed
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.07 | 30.74 | 29.39 | 30.29 | 30.29 | -2.20% | 627,623 |
| Mar 5, 2026 | 30.93 | 31.27 | 30.62 | 30.97 | 30.97 | -1.62% | 557,368 |
| Mar 4, 2026 | 31.44 | 31.77 | 31.15 | 31.48 | 31.48 | 0.41% | 481,909 |
| Mar 3, 2026 | 31.18 | 31.66 | 30.77 | 31.35 | 31.35 | -2.09% | 617,405 |
| Mar 2, 2026 | 30.52 | 32.24 | 30.44 | 32.02 | 32.02 | 2.89% | 831,337 |
| Feb 27, 2026 | 32.15 | 32.42 | 30.74 | 31.12 | 31.12 | -5.41% | 1,051,161 |
| Feb 26, 2026 | 33.01 | 33.78 | 32.45 | 32.90 | 32.90 | 0.03% | 599,212 |
| Feb 25, 2026 | 32.83 | 33.12 | 32.56 | 32.89 | 32.89 | 1.61% | 574,567 |
| Feb 24, 2026 | 32.10 | 32.48 | 31.93 | 32.37 | 32.37 | 0.72% | 812,033 |
| Feb 23, 2026 | 33.80 | 33.94 | 31.88 | 32.14 | 32.14 | -4.77% | 779,972 |
| Feb 20, 2026 | 33.49 | 33.92 | 33.13 | 33.75 | 33.75 | 0.78% | 692,065 |
| Feb 19, 2026 | 33.35 | 33.63 | 33.19 | 33.49 | 33.49 | -0.39% | 395,216 |
| Feb 18, 2026 | 33.77 | 34.50 | 33.46 | 33.62 | 33.62 | -0.03% | 634,949 |
| Feb 17, 2026 | 33.40 | 33.86 | 33.11 | 33.63 | 33.63 | 1.20% | 554,033 |
| Feb 13, 2026 | 33.36 | 33.48 | 32.86 | 33.23 | 33.23 | -0.36% | 995,872 |
| Feb 12, 2026 | 34.41 | 34.59 | 33.03 | 33.35 | 33.35 | -1.74% | 528,175 |
| Feb 11, 2026 | 34.62 | 34.87 | 33.61 | 33.94 | 33.94 | -1.19% | 554,912 |
| Feb 10, 2026 | 34.64 | 35.11 | 34.06 | 34.35 | 34.35 | -1.18% | 493,609 |
| Feb 9, 2026 | 34.98 | 35.31 | 34.76 | 34.76 | 34.76 | -0.94% | 595,476 |
| Feb 6, 2026 | 34.95 | 35.55 | 34.80 | 35.09 | 35.09 | 1.27% | 1,031,167 |
| Feb 5, 2026 | 34.51 | 35.04 | 34.29 | 34.65 | 34.65 | 0.46% | 1,221,695 |
| Feb 4, 2026 | 34.49 | 35.24 | 34.35 | 34.49 | 34.49 | 0.97% | 940,650 |
| Feb 3, 2026 | 33.48 | 34.62 | 33.48 | 34.16 | 34.16 | 2.31% | 1,328,227 |
| Feb 2, 2026 | 33.54 | 34.15 | 33.34 | 33.39 | 33.39 | -0.15% | 828,802 |
| Jan 30, 2026 | 33.33 | 34.25 | 33.11 | 33.44 | 33.44 | -1.99% | 911,740 |
| Jan 29, 2026 | 33.66 | 34.18 | 33.42 | 34.12 | 34.12 | 1.67% | 1,116,137 |
| Jan 28, 2026 | 33.70 | 34.09 | 33.45 | 33.56 | 33.56 | -0.24% | 586,748 |
| Jan 27, 2026 | 33.46 | 33.82 | 33.25 | 33.64 | 33.64 | 0.72% | 499,982 |
| Jan 26, 2026 | 33.30 | 33.76 | 32.82 | 33.40 | 33.40 | 0.09% | 573,991 |
| Jan 23, 2026 | 34.60 | 34.79 | 33.20 | 33.37 | 33.37 | -4.05% | 799,596 |
| Jan 22, 2026 | 34.76 | 35.46 | 34.76 | 34.78 | 34.78 | 0.17% | 881,135 |
| Jan 21, 2026 | 33.31 | 34.92 | 33.03 | 34.72 | 34.72 | 4.74% | 887,686 |
| Jan 20, 2026 | 33.17 | 33.64 | 33.11 | 33.15 | 33.15 | -2.00% | 515,494 |
| Jan 16, 2026 | 33.88 | 34.14 | 33.13 | 33.83 | 33.83 | -0.57% | 572,925 |
| Jan 15, 2026 | 32.79 | 34.07 | 32.44 | 34.02 | 34.02 | 3.69% | 748,388 |
| Jan 14, 2026 | 32.20 | 32.91 | 32.10 | 32.81 | 32.81 | 1.45% | 554,143 |
| Jan 13, 2026 | 32.45 | 32.49 | 32.00 | 32.34 | 32.34 | 0.03% | 611,993 |
| Jan 12, 2026 | 32.42 | 32.62 | 32.11 | 32.33 | 32.33 | -1.16% | 430,065 |
| Jan 9, 2026 | 32.98 | 33.29 | 32.62 | 32.71 | 32.71 | -0.97% | 457,981 |
| Jan 8, 2026 | 32.17 | 33.57 | 32.17 | 33.03 | 33.03 | 2.07% | 661,713 |
| Jan 7, 2026 | 32.56 | 32.57 | 31.63 | 32.36 | 32.36 | -0.55% | 533,566 |
| Jan 6, 2026 | 32.33 | 32.95 | 32.20 | 32.54 | 32.54 | 0.03% | 559,457 |
| Jan 5, 2026 | 31.51 | 32.82 | 31.51 | 32.53 | 32.53 | 2.91% | 670,060 |
| Jan 2, 2026 | 31.46 | 31.69 | 30.79 | 31.61 | 31.61 | 0.60% | 549,095 |
| Dec 31, 2025 | 31.41 | 31.52 | 31.10 | 31.42 | 31.42 | 0.03% | 1,067,527 |
| Dec 30, 2025 | 31.87 | 31.95 | 31.39 | 31.41 | 31.41 | -1.54% | 399,982 |
| Dec 29, 2025 | 32.33 | 32.42 | 31.86 | 31.90 | 31.90 | -1.24% | 302,288 |
| Dec 26, 2025 | 32.58 | 32.58 | 32.10 | 32.30 | 32.30 | -0.58% | 257,419 |
| Dec 24, 2025 | 32.42 | 32.57 | 32.21 | 32.49 | 32.49 | 0.12% | 264,000 |
| Dec 23, 2025 | 32.40 | 32.81 | 32.34 | 32.45 | 32.45 | 0.09% | 553,930 |
| Dec 22, 2025 | 32.19 | 32.52 | 32.01 | 32.42 | 32.42 | 1.89% | 579,345 |
| Dec 19, 2025 | 31.87 | 31.97 | 31.48 | 31.82 | 31.82 | -0.41% | 4,029,776 |
| Dec 18, 2025 | 32.24 | 32.52 | 31.64 | 31.95 | 31.95 | -0.09% | 776,049 |
| Dec 17, 2025 | 32.21 | 32.69 | 31.80 | 31.98 | 31.98 | -0.87% | 824,256 |
| Dec 16, 2025 | 32.67 | 32.90 | 32.04 | 32.26 | 32.26 | -1.32% | 740,240 |
| Dec 15, 2025 | 32.65 | 32.91 | 32.37 | 32.69 | 32.69 | 0.37% | 762,394 |
| Dec 12, 2025 | 32.86 | 33.06 | 32.35 | 32.57 | 32.38 | -0.85% | 853,598 |
| Dec 11, 2025 | 32.61 | 33.17 | 32.60 | 32.85 | 32.66 | 0.55% | 621,412 |
| Dec 10, 2025 | 32.10 | 33.11 | 31.97 | 32.67 | 32.48 | 1.46% | 935,648 |
| Dec 9, 2025 | 32.63 | 33.05 | 32.14 | 32.20 | 32.01 | -1.41% | 672,916 |
| Dec 8, 2025 | 32.64 | 33.23 | 32.45 | 32.66 | 32.47 | 1.02% | 907,220 |
| Dec 5, 2025 | 32.43 | 32.71 | 32.26 | 32.33 | 32.14 | -0.92% | 616,955 |
| Dec 4, 2025 | 32.36 | 32.75 | 31.91 | 32.63 | 32.44 | 0.21% | 502,200 |
| Dec 3, 2025 | 31.96 | 32.69 | 31.74 | 32.56 | 32.37 | 2.33% | 588,576 |
| Dec 2, 2025 | 31.90 | 32.13 | 31.68 | 31.82 | 31.63 | -0.19% | 499,898 |
| Dec 1, 2025 | 31.35 | 31.98 | 31.16 | 31.88 | 31.69 | 1.01% | 469,175 |
| Nov 28, 2025 | 31.73 | 31.90 | 31.35 | 31.56 | 31.38 | -0.22% | 236,180 |
| Nov 26, 2025 | 31.38 | 31.94 | 31.27 | 31.63 | 31.45 | 0.29% | 1,085,848 |
| Nov 25, 2025 | 30.91 | 32.02 | 30.89 | 31.54 | 31.36 | 2.74% | 1,000,800 |
| Nov 24, 2025 | 30.49 | 30.97 | 30.15 | 30.70 | 30.52 | 0.46% | 504,735 |
| Nov 21, 2025 | 29.41 | 30.81 | 29.38 | 30.56 | 30.38 | 3.95% | 582,454 |
| Nov 20, 2025 | 30.17 | 30.51 | 29.34 | 29.40 | 29.23 | -1.04% | 431,468 |
| Nov 19, 2025 | 29.58 | 30.00 | 29.38 | 29.71 | 29.54 | 0.58% | 457,810 |
| Nov 18, 2025 | 29.15 | 29.92 | 29.02 | 29.54 | 29.37 | 1.16% | 600,820 |
| Nov 17, 2025 | 30.44 | 30.55 | 29.08 | 29.20 | 29.03 | -4.14% | 451,854 |
| Nov 14, 2025 | 29.95 | 30.53 | 29.50 | 30.46 | 30.28 | 1.47% | 512,999 |
| Nov 13, 2025 | 30.70 | 31.08 | 29.91 | 30.02 | 29.84 | -2.53% | 673,842 |
| Nov 12, 2025 | 31.28 | 31.74 | 30.47 | 30.80 | 30.62 | -1.28% | 584,833 |
| Nov 11, 2025 | 31.01 | 31.32 | 30.58 | 31.20 | 31.02 | 0.84% | 499,347 |
| Nov 10, 2025 | 31.00 | 31.19 | 30.71 | 30.94 | 30.76 | 0.10% | 459,017 |
| Nov 7, 2025 | 30.56 | 31.00 | 30.25 | 30.91 | 30.73 | 1.15% | 745,860 |
| Nov 6, 2025 | 30.46 | 30.67 | 30.31 | 30.56 | 30.38 | -0.11% | 720,740 |
| Nov 5, 2025 | 30.59 | 31.21 | 30.39 | 30.60 | 30.42 | 1.07% | 653,811 |
| Nov 4, 2025 | 30.30 | 30.47 | 29.97 | 30.27 | 30.09 | -0.56% | 476,293 |
| Nov 3, 2025 | 30.37 | 30.45 | 29.74 | 30.44 | 30.26 | 0.46% | 620,578 |
| Oct 31, 2025 | 30.43 | 30.44 | 29.92 | 30.30 | 30.12 | -0.59% | 580,737 |
| Oct 30, 2025 | 30.69 | 31.34 | 30.41 | 30.48 | 30.30 | -1.20% | 486,700 |
| Oct 29, 2025 | 31.17 | 31.56 | 30.53 | 30.85 | 30.67 | -0.71% | 691,866 |
| Oct 28, 2025 | 31.41 | 31.99 | 30.55 | 31.07 | 30.89 | -1.11% | 875,732 |
| Oct 27, 2025 | 31.48 | 31.75 | 31.01 | 31.42 | 31.24 | -0.06% | 672,427 |
| Oct 24, 2025 | 30.59 | 31.48 | 29.99 | 31.44 | 31.26 | 4.38% | 517,479 |
| Oct 23, 2025 | 30.11 | 30.39 | 29.83 | 30.12 | 29.94 | 0.03% | 331,717 |
| Oct 22, 2025 | 30.25 | 30.53 | 29.90 | 30.11 | 29.93 | -0.43% | 403,793 |
| Oct 21, 2025 | 30.08 | 30.74 | 29.93 | 30.24 | 30.06 | -0.10% | 443,916 |
| Oct 20, 2025 | 29.43 | 30.41 | 29.20 | 30.27 | 30.09 | 3.52% | 447,523 |
| Oct 17, 2025 | 29.11 | 29.30 | 28.62 | 29.24 | 29.07 | 1.53% | 814,132 |
| Oct 16, 2025 | 30.45 | 30.49 | 28.58 | 28.80 | 28.63 | -5.88% | 1,360,384 |
| Oct 15, 2025 | 31.74 | 31.87 | 30.44 | 30.60 | 30.42 | -3.23% | 547,668 |
| Oct 14, 2025 | 30.31 | 31.75 | 30.29 | 31.62 | 31.44 | 3.43% | 485,581 |
| Oct 13, 2025 | 30.23 | 30.60 | 30.05 | 30.57 | 30.39 | 2.21% | 400,055 |