Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
33.45
+0.99 (3.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.55 | 33.68 | 32.30 | 33.45 | 33.45 | 3.05% | 5,446,673 |
| Jun 25, 2026 | 32.95 | 33.57 | 31.71 | 32.46 | 32.46 | 0.62% | 989,949 |
| Jun 24, 2026 | 31.70 | 32.34 | 31.48 | 32.26 | 32.26 | 1.77% | 859,424 |
| Jun 23, 2026 | 31.24 | 31.77 | 31.20 | 31.70 | 31.70 | 1.70% | 683,131 |
| Jun 22, 2026 | 30.92 | 31.48 | 30.91 | 31.17 | 31.17 | 1.07% | 827,617 |
| Jun 18, 2026 | 30.93 | 31.35 | 30.55 | 30.84 | 30.84 | 0.78% | 1,741,840 |
| Jun 17, 2026 | 31.10 | 31.57 | 30.38 | 30.60 | 30.60 | -2.14% | 1,570,163 |
| Jun 16, 2026 | 31.51 | 32.32 | 31.05 | 31.27 | 31.27 | 0.48% | 941,597 |
| Jun 15, 2026 | 31.96 | 32.29 | 31.04 | 31.12 | 31.12 | -2.41% | 859,390 |
| Jun 12, 2026 | 31.39 | 32.09 | 31.39 | 32.08 | 31.89 | 2.43% | 673,110 |
| Jun 11, 2026 | 31.14 | 31.44 | 30.60 | 31.32 | 31.13 | 1.42% | 643,550 |
| Jun 10, 2026 | 30.92 | 31.23 | 30.64 | 30.88 | 30.70 | 0.32% | 887,864 |
| Jun 9, 2026 | 30.42 | 31.32 | 30.42 | 30.78 | 30.60 | 2.02% | 745,260 |
| Jun 8, 2026 | 30.32 | 30.56 | 30.16 | 30.17 | 29.99 | 0.03% | 431,644 |
| Jun 5, 2026 | 30.17 | 30.48 | 30.03 | 30.16 | 29.98 | -0.03% | 666,221 |
| Jun 4, 2026 | 29.82 | 30.34 | 29.68 | 30.17 | 29.99 | 2.97% | 581,460 |
| Jun 3, 2026 | 29.95 | 30.32 | 29.29 | 29.30 | 29.13 | -2.98% | 606,084 |
| Jun 2, 2026 | 29.74 | 30.31 | 29.67 | 30.20 | 30.02 | 1.62% | 681,383 |
| Jun 1, 2026 | 30.14 | 30.23 | 29.51 | 29.72 | 29.54 | -1.95% | 806,346 |
| May 29, 2026 | 30.24 | 30.43 | 30.12 | 30.31 | 30.13 | 0.26% | 529,135 |
| May 28, 2026 | 30.26 | 30.31 | 29.99 | 30.23 | 30.05 | -0.46% | 706,525 |
| May 27, 2026 | 30.72 | 30.81 | 30.25 | 30.37 | 30.19 | -0.91% | 560,231 |
| May 26, 2026 | 30.57 | 31.06 | 30.44 | 30.65 | 30.47 | 0.52% | 766,983 |
| May 22, 2026 | 30.62 | 30.77 | 30.37 | 30.49 | 30.31 | -0.03% | 615,904 |
| May 21, 2026 | 30.37 | 30.59 | 30.16 | 30.50 | 30.32 | -0.39% | 655,207 |
| May 20, 2026 | 29.84 | 30.72 | 29.57 | 30.62 | 30.44 | 2.86% | 835,859 |
| May 19, 2026 | 30.53 | 30.68 | 29.74 | 29.77 | 29.59 | -1.39% | 664,990 |
| May 18, 2026 | 29.80 | 30.29 | 29.80 | 30.19 | 30.01 | 1.31% | 669,710 |
| May 15, 2026 | 30.33 | 31.18 | 29.68 | 29.80 | 29.62 | -1.72% | 709,986 |
| May 14, 2026 | 30.51 | 30.70 | 30.22 | 30.32 | 30.14 | 1.03% | 819,921 |
| May 13, 2026 | 30.33 | 30.50 | 29.96 | 30.01 | 29.83 | -1.48% | 750,758 |
| May 12, 2026 | 30.45 | 30.80 | 29.79 | 30.46 | 30.28 | 0.26% | 829,803 |
| May 11, 2026 | 31.14 | 31.37 | 30.27 | 30.38 | 30.20 | -2.28% | 850,981 |
| May 8, 2026 | 31.04 | 31.21 | 30.79 | 31.09 | 30.91 | 0.16% | 639,855 |
| May 7, 2026 | 31.51 | 31.68 | 30.94 | 31.04 | 30.86 | -1.02% | 862,741 |
| May 6, 2026 | 31.15 | 31.75 | 31.13 | 31.36 | 31.17 | 1.49% | 744,492 |
| May 5, 2026 | 30.95 | 31.13 | 30.81 | 30.90 | 30.72 | -0.06% | 868,903 |
| May 4, 2026 | 31.13 | 31.30 | 30.75 | 30.92 | 30.74 | -1.25% | 724,018 |
| May 1, 2026 | 31.47 | 31.76 | 31.12 | 31.31 | 31.12 | -0.51% | 809,709 |
| Apr 30, 2026 | 31.35 | 32.09 | 30.70 | 31.47 | 31.28 | 0.61% | 1,243,708 |
| Apr 29, 2026 | 32.51 | 32.51 | 30.93 | 31.28 | 31.09 | -1.42% | 1,565,486 |
| Apr 28, 2026 | 31.90 | 32.21 | 31.60 | 31.73 | 31.54 | 0.32% | 1,033,141 |
| Apr 27, 2026 | 31.25 | 31.83 | 31.23 | 31.63 | 31.44 | 1.22% | 981,615 |
| Apr 24, 2026 | 32.05 | 32.35 | 31.05 | 31.25 | 31.06 | -2.40% | 1,564,809 |
| Apr 23, 2026 | 32.16 | 32.42 | 31.75 | 32.02 | 31.83 | -0.09% | 829,887 |
| Apr 22, 2026 | 32.34 | 32.39 | 31.96 | 32.05 | 31.86 | -0.62% | 542,679 |
| Apr 21, 2026 | 32.62 | 32.78 | 32.14 | 32.25 | 32.06 | -1.29% | 468,579 |
| Apr 20, 2026 | 32.63 | 33.00 | 32.06 | 32.67 | 32.48 | -0.18% | 444,507 |
| Apr 17, 2026 | 32.67 | 33.56 | 32.47 | 32.73 | 32.54 | 1.77% | 715,321 |
| Apr 16, 2026 | 32.09 | 32.40 | 32.07 | 32.16 | 31.97 | -0.28% | 652,427 |
| Apr 15, 2026 | 32.32 | 32.34 | 32.02 | 32.25 | 32.06 | -0.37% | 549,958 |
| Apr 14, 2026 | 32.29 | 32.58 | 31.95 | 32.37 | 32.18 | 0.25% | 536,721 |
| Apr 13, 2026 | 32.19 | 32.38 | 31.95 | 32.29 | 32.10 | -0.25% | 677,258 |
| Apr 10, 2026 | 32.61 | 32.61 | 32.19 | 32.37 | 32.18 | -1.04% | 638,808 |
| Apr 9, 2026 | 31.83 | 32.84 | 31.83 | 32.71 | 32.52 | 1.96% | 666,849 |
| Apr 8, 2026 | 32.02 | 32.42 | 31.95 | 32.08 | 31.89 | 3.28% | 843,960 |
| Apr 7, 2026 | 30.73 | 31.10 | 30.61 | 31.06 | 30.88 | 0.84% | 610,846 |
| Apr 6, 2026 | 30.43 | 30.86 | 30.14 | 30.80 | 30.62 | 1.08% | 420,808 |
| Apr 2, 2026 | 30.09 | 30.69 | 30.04 | 30.47 | 30.29 | -0.36% | 640,200 |
| Apr 1, 2026 | 30.42 | 30.94 | 30.42 | 30.58 | 30.40 | 0.96% | 620,544 |
| Mar 31, 2026 | 29.96 | 30.37 | 29.69 | 30.29 | 30.11 | 2.85% | 646,781 |
| Mar 30, 2026 | 29.70 | 29.79 | 29.34 | 29.45 | 29.28 | 0.31% | 535,050 |
| Mar 27, 2026 | 29.68 | 29.86 | 29.30 | 29.36 | 29.19 | -1.94% | 555,263 |
| Mar 26, 2026 | 29.94 | 30.23 | 29.83 | 29.94 | 29.76 | -0.66% | 422,698 |
| Mar 25, 2026 | 30.31 | 30.46 | 29.81 | 30.14 | 29.96 | 0.72% | 671,943 |
| Mar 24, 2026 | 29.69 | 30.45 | 29.69 | 29.93 | 29.75 | -0.28% | 514,957 |
| Mar 23, 2026 | 30.09 | 30.63 | 29.90 | 30.01 | 29.83 | 2.32% | 797,458 |
| Mar 20, 2026 | 29.21 | 29.62 | 28.93 | 29.33 | 29.16 | 0.38% | 2,577,722 |
| Mar 19, 2026 | 29.07 | 29.41 | 28.69 | 29.22 | 29.05 | 0.07% | 630,975 |
| Mar 18, 2026 | 29.70 | 29.75 | 29.13 | 29.20 | 29.03 | -2.14% | 846,420 |
| Mar 17, 2026 | 30.35 | 30.66 | 29.79 | 29.84 | 29.66 | -1.03% | 832,303 |
| Mar 16, 2026 | 30.04 | 30.36 | 29.90 | 30.15 | 29.97 | 1.14% | 924,069 |
| Mar 13, 2026 | 30.26 | 30.40 | 29.62 | 29.81 | 29.63 | -0.53% | 695,326 |
| Mar 12, 2026 | 29.88 | 30.44 | 29.62 | 30.16 | 29.79 | -1.41% | 724,510 |
| Mar 11, 2026 | 30.85 | 31.24 | 30.26 | 30.59 | 30.22 | -1.80% | 1,615,940 |
| Mar 10, 2026 | 30.48 | 31.58 | 30.31 | 31.15 | 30.77 | 1.63% | 1,177,062 |
| Mar 9, 2026 | 29.75 | 30.91 | 29.03 | 30.65 | 30.28 | 1.19% | 960,113 |
| Mar 6, 2026 | 30.07 | 30.74 | 29.39 | 30.29 | 29.92 | -2.20% | 627,623 |
| Mar 5, 2026 | 30.93 | 31.27 | 30.62 | 30.97 | 30.59 | -1.62% | 558,368 |
| Mar 4, 2026 | 31.44 | 31.77 | 31.15 | 31.48 | 31.10 | 0.41% | 481,909 |
| Mar 3, 2026 | 31.18 | 31.66 | 30.77 | 31.35 | 30.97 | -2.09% | 617,405 |
| Mar 2, 2026 | 30.52 | 32.24 | 30.44 | 32.02 | 31.63 | 2.89% | 831,337 |
| Feb 27, 2026 | 32.15 | 32.42 | 30.74 | 31.12 | 30.74 | -5.41% | 1,066,279 |
| Feb 26, 2026 | 33.01 | 33.78 | 32.45 | 32.90 | 32.50 | 0.03% | 599,212 |
| Feb 25, 2026 | 32.83 | 33.12 | 32.56 | 32.89 | 32.49 | 1.61% | 584,488 |
| Feb 24, 2026 | 32.10 | 32.48 | 31.93 | 32.37 | 31.98 | 0.72% | 812,033 |
| Feb 23, 2026 | 33.80 | 33.94 | 31.88 | 32.14 | 31.75 | -4.77% | 779,972 |
| Feb 20, 2026 | 33.49 | 33.92 | 33.13 | 33.75 | 33.34 | 0.78% | 719,953 |
| Feb 19, 2026 | 33.35 | 33.63 | 33.19 | 33.49 | 33.08 | -0.39% | 407,254 |
| Feb 18, 2026 | 33.77 | 34.50 | 33.46 | 33.62 | 33.21 | -0.03% | 634,949 |
| Feb 17, 2026 | 33.40 | 33.86 | 33.11 | 33.63 | 33.22 | 1.20% | 554,033 |
| Feb 13, 2026 | 33.36 | 33.48 | 32.86 | 33.23 | 32.83 | -0.36% | 995,872 |
| Feb 12, 2026 | 34.41 | 34.59 | 33.03 | 33.35 | 32.94 | -1.74% | 528,175 |
| Feb 11, 2026 | 34.62 | 34.87 | 33.61 | 33.94 | 33.53 | -1.19% | 554,912 |
| Feb 10, 2026 | 34.64 | 35.11 | 34.06 | 34.35 | 33.93 | -1.18% | 493,609 |
| Feb 9, 2026 | 34.98 | 35.31 | 34.76 | 34.76 | 34.34 | -0.94% | 818,285 |
| Feb 6, 2026 | 34.95 | 35.55 | 34.80 | 35.09 | 34.66 | 1.27% | 1,031,167 |
| Feb 5, 2026 | 34.51 | 35.04 | 34.29 | 34.65 | 34.23 | 0.46% | 1,221,695 |
| Feb 4, 2026 | 34.49 | 35.24 | 34.35 | 34.49 | 34.07 | 0.97% | 954,446 |
| Feb 3, 2026 | 33.48 | 34.62 | 33.48 | 34.16 | 33.74 | 2.31% | 1,328,230 |