Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
32.33
-0.30 (-0.92%)
Dec 5, 2025, 4:00 PM EST - Market closed
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.43 | 32.71 | 32.26 | 32.33 | 32.33 | -0.92% | 616,955 |
| Dec 4, 2025 | 32.36 | 32.75 | 31.91 | 32.63 | 32.63 | 0.21% | 473,632 |
| Dec 3, 2025 | 31.96 | 32.69 | 31.74 | 32.56 | 32.56 | 2.33% | 588,575 |
| Dec 2, 2025 | 31.90 | 32.13 | 31.68 | 31.82 | 31.82 | -0.19% | 499,898 |
| Dec 1, 2025 | 31.35 | 31.98 | 31.16 | 31.88 | 31.88 | 1.01% | 437,789 |
| Nov 28, 2025 | 31.73 | 31.90 | 31.35 | 31.56 | 31.56 | -0.22% | 236,178 |
| Nov 26, 2025 | 31.38 | 31.94 | 31.27 | 31.63 | 31.63 | 0.29% | 1,085,848 |
| Nov 25, 2025 | 30.91 | 32.02 | 30.89 | 31.54 | 31.54 | 2.74% | 977,935 |
| Nov 24, 2025 | 30.49 | 30.97 | 30.15 | 30.70 | 30.70 | 0.46% | 494,529 |
| Nov 21, 2025 | 29.41 | 30.81 | 29.38 | 30.56 | 30.56 | 3.95% | 535,592 |
| Nov 20, 2025 | 30.17 | 30.51 | 29.34 | 29.40 | 29.40 | -1.04% | 431,468 |
| Nov 19, 2025 | 29.58 | 30.00 | 29.38 | 29.71 | 29.71 | 0.58% | 457,810 |
| Nov 18, 2025 | 29.15 | 29.92 | 29.02 | 29.54 | 29.54 | 1.16% | 600,820 |
| Nov 17, 2025 | 30.44 | 30.55 | 29.08 | 29.20 | 29.20 | -4.14% | 451,854 |
| Nov 14, 2025 | 29.95 | 30.53 | 29.50 | 30.46 | 30.46 | 1.47% | 512,999 |
| Nov 13, 2025 | 30.70 | 31.08 | 29.91 | 30.02 | 30.02 | -2.53% | 673,842 |
| Nov 12, 2025 | 31.28 | 31.74 | 30.47 | 30.80 | 30.80 | -1.28% | 584,833 |
| Nov 11, 2025 | 31.01 | 31.32 | 30.58 | 31.20 | 31.20 | 0.84% | 499,347 |
| Nov 10, 2025 | 31.00 | 31.19 | 30.71 | 30.94 | 30.94 | 0.10% | 459,017 |
| Nov 7, 2025 | 30.56 | 31.00 | 30.25 | 30.91 | 30.91 | 1.15% | 745,860 |
| Nov 6, 2025 | 30.46 | 30.67 | 30.31 | 30.56 | 30.56 | -0.11% | 720,740 |
| Nov 5, 2025 | 30.59 | 31.21 | 30.39 | 30.60 | 30.60 | 1.07% | 653,811 |
| Nov 4, 2025 | 30.30 | 30.47 | 29.97 | 30.27 | 30.27 | -0.56% | 476,293 |
| Nov 3, 2025 | 30.37 | 30.45 | 29.74 | 30.44 | 30.44 | 0.46% | 620,578 |
| Oct 31, 2025 | 30.43 | 30.44 | 29.92 | 30.30 | 30.30 | -0.59% | 580,737 |
| Oct 30, 2025 | 30.69 | 31.34 | 30.41 | 30.48 | 30.48 | -1.20% | 486,700 |
| Oct 29, 2025 | 31.17 | 31.56 | 30.53 | 30.85 | 30.85 | -0.71% | 691,866 |
| Oct 28, 2025 | 31.41 | 31.99 | 30.55 | 31.07 | 31.07 | -1.11% | 875,732 |
| Oct 27, 2025 | 31.48 | 31.75 | 31.01 | 31.42 | 31.42 | -0.06% | 672,427 |
| Oct 24, 2025 | 30.59 | 31.48 | 29.99 | 31.44 | 31.44 | 4.38% | 517,479 |
| Oct 23, 2025 | 30.11 | 30.39 | 29.83 | 30.12 | 30.12 | 0.03% | 331,717 |
| Oct 22, 2025 | 30.25 | 30.53 | 29.90 | 30.11 | 30.11 | -0.43% | 403,793 |
| Oct 21, 2025 | 30.08 | 30.74 | 29.93 | 30.24 | 30.24 | -0.10% | 443,916 |
| Oct 20, 2025 | 29.43 | 30.41 | 29.20 | 30.27 | 30.27 | 3.52% | 447,523 |
| Oct 17, 2025 | 29.11 | 29.30 | 28.62 | 29.24 | 29.24 | 1.53% | 814,132 |
| Oct 16, 2025 | 30.45 | 30.49 | 28.58 | 28.80 | 28.80 | -5.88% | 1,360,384 |
| Oct 15, 2025 | 31.74 | 31.87 | 30.44 | 30.60 | 30.60 | -3.23% | 547,668 |
| Oct 14, 2025 | 30.31 | 31.75 | 30.29 | 31.62 | 31.62 | 3.43% | 485,581 |
| Oct 13, 2025 | 30.23 | 30.60 | 30.05 | 30.57 | 30.57 | 2.21% | 400,055 |
| Oct 10, 2025 | 31.45 | 31.60 | 29.88 | 29.91 | 29.91 | -4.44% | 631,652 |
| Oct 9, 2025 | 31.76 | 31.79 | 31.10 | 31.30 | 31.30 | -1.23% | 433,140 |
| Oct 8, 2025 | 31.92 | 31.92 | 31.50 | 31.69 | 31.69 | -0.09% | 560,777 |
| Oct 7, 2025 | 31.51 | 31.96 | 31.28 | 31.72 | 31.72 | 0.79% | 615,235 |
| Oct 6, 2025 | 31.16 | 32.33 | 30.96 | 31.47 | 31.47 | 1.78% | 749,440 |
| Oct 3, 2025 | 30.36 | 31.29 | 30.28 | 30.92 | 30.92 | 1.61% | 565,973 |
| Oct 2, 2025 | 30.40 | 30.64 | 30.19 | 30.43 | 30.43 | -0.23% | 360,740 |
| Oct 1, 2025 | 30.21 | 30.56 | 29.61 | 30.50 | 30.50 | 0.23% | 544,802 |
| Sep 30, 2025 | 30.48 | 30.63 | 30.07 | 30.43 | 30.43 | -0.23% | 622,386 |
| Sep 29, 2025 | 30.55 | 30.67 | 30.02 | 30.50 | 30.50 | -0.33% | 758,624 |
| Sep 26, 2025 | 30.68 | 30.83 | 29.94 | 30.60 | 30.60 | 0.33% | 599,321 |
| Sep 25, 2025 | 30.38 | 30.66 | 30.07 | 30.50 | 30.50 | 0.03% | 436,215 |
| Sep 24, 2025 | 30.61 | 30.79 | 30.30 | 30.49 | 30.49 | -0.29% | 331,840 |
| Sep 23, 2025 | 30.71 | 31.20 | 30.53 | 30.58 | 30.58 | -0.16% | 375,244 |
| Sep 22, 2025 | 30.79 | 30.88 | 30.36 | 30.63 | 30.63 | -1.00% | 459,057 |
| Sep 19, 2025 | 32.09 | 32.09 | 30.83 | 30.94 | 30.94 | -1.87% | 1,680,650 |
| Sep 18, 2025 | 30.73 | 31.55 | 30.55 | 31.53 | 31.53 | 3.07% | 530,203 |
| Sep 17, 2025 | 30.54 | 31.26 | 30.33 | 30.59 | 30.59 | 0.72% | 643,282 |
| Sep 16, 2025 | 30.35 | 30.43 | 29.86 | 30.37 | 30.37 | -0.30% | 898,284 |
| Sep 15, 2025 | 30.87 | 30.93 | 30.42 | 30.46 | 30.46 | -1.36% | 495,130 |
| Sep 12, 2025 | 30.90 | 31.12 | 30.64 | 30.88 | 30.70 | -0.19% | 358,521 |
| Sep 11, 2025 | 30.91 | 31.10 | 30.61 | 30.94 | 30.76 | 0.39% | 481,414 |
| Sep 10, 2025 | 30.64 | 31.10 | 30.58 | 30.82 | 30.64 | 0.36% | 378,059 |
| Sep 9, 2025 | 31.08 | 31.43 | 30.53 | 30.71 | 30.53 | -1.19% | 387,923 |
| Sep 8, 2025 | 31.35 | 31.83 | 30.80 | 31.08 | 30.90 | -0.86% | 572,173 |
| Sep 5, 2025 | 31.69 | 32.09 | 30.98 | 31.35 | 31.17 | -0.95% | 755,935 |
| Sep 4, 2025 | 31.11 | 31.66 | 30.96 | 31.65 | 31.47 | 2.33% | 550,964 |
| Sep 3, 2025 | 30.76 | 31.17 | 30.60 | 30.93 | 30.75 | 0.19% | 422,640 |
| Sep 2, 2025 | 30.78 | 31.10 | 30.44 | 30.87 | 30.69 | -0.77% | 432,580 |
| Aug 29, 2025 | 31.10 | 31.34 | 31.03 | 31.11 | 30.93 | 0.45% | 508,486 |
| Aug 28, 2025 | 31.36 | 31.36 | 30.91 | 30.97 | 30.79 | -0.71% | 565,859 |
| Aug 27, 2025 | 30.87 | 31.21 | 30.85 | 31.19 | 31.01 | 0.74% | 459,374 |
| Aug 26, 2025 | 30.91 | 31.13 | 30.74 | 30.96 | 30.78 | - | 639,331 |
| Aug 25, 2025 | 30.97 | 31.10 | 30.80 | 30.96 | 30.78 | -0.03% | 602,453 |
| Aug 22, 2025 | 29.38 | 31.04 | 29.09 | 30.97 | 30.79 | 6.17% | 1,264,864 |
| Aug 21, 2025 | 29.31 | 29.48 | 28.83 | 29.17 | 29.00 | -1.05% | 409,871 |
| Aug 20, 2025 | 29.49 | 29.65 | 29.25 | 29.48 | 29.31 | 0.24% | 610,463 |
| Aug 19, 2025 | 28.96 | 29.41 | 28.68 | 29.41 | 29.24 | 1.55% | 543,941 |
| Aug 18, 2025 | 28.76 | 28.98 | 27.96 | 28.96 | 28.79 | 0.63% | 543,481 |
| Aug 15, 2025 | 29.31 | 29.31 | 28.70 | 28.78 | 28.61 | -1.61% | 686,926 |
| Aug 14, 2025 | 28.94 | 29.38 | 28.70 | 29.25 | 29.08 | - | 543,647 |
| Aug 13, 2025 | 28.93 | 29.39 | 28.79 | 29.25 | 29.08 | 1.70% | 525,807 |
| Aug 12, 2025 | 27.66 | 28.78 | 27.38 | 28.76 | 28.59 | 4.89% | 606,604 |
| Aug 11, 2025 | 27.70 | 28.16 | 27.22 | 27.42 | 27.26 | -0.58% | 678,470 |
| Aug 8, 2025 | 27.69 | 28.21 | 27.33 | 27.58 | 27.42 | 0.55% | 798,003 |
| Aug 7, 2025 | 27.89 | 27.89 | 27.26 | 27.43 | 27.27 | -0.44% | 405,792 |
| Aug 6, 2025 | 28.04 | 28.20 | 27.53 | 27.55 | 27.39 | -1.75% | 1,182,140 |
| Aug 5, 2025 | 28.06 | 28.31 | 27.49 | 28.04 | 27.88 | -0.04% | 808,532 |
| Aug 4, 2025 | 27.70 | 28.05 | 27.35 | 28.05 | 27.89 | 1.48% | 489,782 |
| Aug 1, 2025 | 27.84 | 27.84 | 27.26 | 27.64 | 27.48 | -1.95% | 1,080,992 |
| Jul 31, 2025 | 27.96 | 28.20 | 27.58 | 28.19 | 28.03 | -0.11% | 873,012 |
| Jul 30, 2025 | 28.81 | 28.92 | 27.91 | 28.22 | 28.06 | -1.91% | 707,750 |
| Jul 29, 2025 | 29.52 | 29.52 | 28.68 | 28.77 | 28.60 | -1.51% | 602,097 |
| Jul 28, 2025 | 28.88 | 29.35 | 28.74 | 29.21 | 29.04 | 1.56% | 735,601 |
| Jul 25, 2025 | 29.76 | 29.99 | 28.53 | 28.76 | 28.59 | -0.17% | 890,957 |
| Jul 24, 2025 | 28.90 | 28.93 | 28.61 | 28.81 | 28.64 | -0.41% | 829,353 |
| Jul 23, 2025 | 29.28 | 29.28 | 28.73 | 28.93 | 28.76 | -0.58% | 616,975 |
| Jul 22, 2025 | 28.52 | 29.31 | 28.52 | 29.10 | 28.93 | 0.17% | 677,420 |
| Jul 21, 2025 | 29.00 | 29.52 | 28.97 | 29.05 | 28.88 | -0.41% | 538,577 |
| Jul 18, 2025 | 28.63 | 29.52 | 28.63 | 29.17 | 29.00 | -0.10% | 587,416 |
| Jul 17, 2025 | 28.71 | 29.35 | 28.42 | 29.20 | 29.03 | 1.67% | 499,735 |