Skip to main content
Seacoast Banking Corporation of Florida (SBCF)
NASDAQ: SBCF · Real-Time Price · USD
27.48
+0.80 (3.00%)
At close: Jun 27, 2025, 4:00 PM
27.36
-0.12 (-0.44%)
After-hours: Jun 27, 2025, 4:07 PM EDT

SBCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.8827.6026.6827.4827.483.00%1,922,840
Jun 26, 202526.1026.7226.1026.6826.682.14%589,294
Jun 25, 202525.9826.2925.7026.1226.120.27%609,980
Jun 24, 202526.0726.3326.0226.0526.051.09%432,905
Jun 23, 202524.9625.7924.9325.7725.773.08%429,754
Jun 20, 202525.0125.1624.7825.0025.000.60%826,367
Jun 18, 202524.4725.0324.4624.8524.850.93%514,943
Jun 17, 202524.4724.8424.4624.6224.62-0.61%494,803
Jun 16, 202525.2025.2224.5924.7724.77-0.56%520,779
Jun 13, 202525.3725.6024.8624.9124.91-3.41%509,858
Jun 12, 202525.7925.8525.4725.7925.61-0.81%456,063
Jun 11, 202526.6226.6325.8226.0025.81-2.00%697,980
Jun 10, 202526.3126.8326.3026.5326.341.03%591,836
Jun 9, 202526.0526.4925.9126.2626.071.39%546,220
Jun 6, 202525.8226.2725.5425.9025.711.69%578,167
Jun 5, 202525.5825.7625.2625.4725.29-0.45%406,235
Jun 4, 202525.9826.1525.5725.5925.40-1.60%485,589
Jun 3, 202525.4326.1125.3726.0025.811.72%700,193
Jun 2, 202525.8525.9725.3925.5625.38-1.05%726,558
May 30, 202525.1226.1125.0125.8325.653.11%1,130,193
May 29, 202524.9525.0624.7025.0524.870.56%414,724
May 28, 202525.1325.2924.8724.9124.73-1.23%362,189
May 27, 202524.8525.2224.5525.2225.042.65%304,571
May 23, 202524.0424.6524.0424.5724.39-0.16%279,655
May 22, 202524.5624.8723.4824.6124.43-0.36%277,786
May 21, 202525.3125.4124.1824.7024.52-3.36%318,439
May 20, 202525.6525.6824.8725.5625.38-0.62%259,322
May 19, 202525.4625.7324.2825.7225.54-0.46%373,474
May 16, 202525.5526.0025.5525.8425.66-0.12%443,016
May 15, 202525.7926.0225.5925.8725.680.43%217,525
May 14, 202525.2626.0325.1025.7625.58-0.43%347,515
May 13, 202525.8625.9125.0225.8725.680.82%320,249
May 12, 202525.9226.1025.0525.6625.483.68%416,902
May 9, 202524.9125.0624.5624.7524.57-0.68%227,980
May 8, 202524.5025.1824.3924.9224.743.10%357,505
May 7, 202524.5824.6924.0624.1724.00-0.45%237,520
May 6, 202523.7724.5223.1724.2824.11-0.37%362,711
May 5, 202524.0224.7724.0224.3724.20-0.45%211,415
May 2, 202524.3424.5624.0324.4824.302.17%226,428
May 1, 202523.7524.2123.6923.9623.791.05%345,387
Apr 30, 202523.5523.9923.3223.7123.54-1.41%364,357
Apr 29, 202523.6824.1423.4424.0523.881.56%307,185
Apr 28, 202523.6123.7323.2623.6823.51-0.21%533,081
Apr 25, 202522.2223.9722.2223.7323.56-0.59%574,332
Apr 24, 202523.6723.9623.2423.8723.700.76%531,730
Apr 23, 202523.9024.3223.5123.6923.521.98%417,212
Apr 22, 202522.5023.3522.4523.2323.063.24%435,061
Apr 21, 202522.4523.6122.2122.5022.34-1.96%388,056
Apr 17, 202522.8323.1622.7322.9522.790.44%564,082
Apr 16, 202522.5322.8822.4022.8522.691.42%463,421