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 |