Seacoast Banking Corporation of Florida SBCF
NASDAQ · United States · Finance
$31.90+0.07 (+0.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.81 | -0.08% | $31.63 | $31.82 | $31.23 | 305.43K |
| 2026-09-30 | $31.83 | -1.67% | $32.37 | $32.55 | $31.39 | 1.00M |
| 2026-09-29 | $32.37 | -0.55% | $32.66 | $32.75 | $32.23 | 1.03M |
| 2026-09-28 | $32.55 | -1.45% | $32.91 | $33.01 | $32.54 | 703.90K |
| 2026-09-25 | $33.03 | +0.64% | $32.96 | $33.23 | $32.84 | 772.70K |
| 2026-09-24 | $32.82 | +1.23% | $32.53 | $32.92 | $32.36 | 723.00K |
| 2026-09-23 | $32.42 | -1.25% | $32.69 | $32.89 | $32.40 | 694.80K |
| 2026-09-22 | $32.83 | -1.38% | $33.61 | $33.65 | $32.82 | 752.20K |
| 2026-09-21 | $33.29 | -1.22% | $33.75 | $33.96 | $33.28 | 817.20K |
| 2026-09-18 | $33.70 | +0.15% | $33.46 | $33.82 | $33.24 | 1.67M |
| 2026-09-17 | $33.65 | -0.50% | $34.18 | $34.24 | $33.58 | 754.40K |
| 2026-09-16 | $33.82 | -1.37% | $34.18 | $34.27 | $33.21 | 1.10M |
| 2026-09-15 | $34.29 | -0.20% | $34.10 | $34.61 | $34.10 | 874.30K |
| 2026-09-14 | $34.36 | +1.12% | $33.98 | $34.59 | $33.98 | 1.01M |
| 2026-09-11 | $33.98 | +0.35% | $34.37 | $34.40 | $33.52 | 553.40K |
| 2026-09-10 | $33.86 | 0.00% | $33.67 | $34.01 | $32.82 | 637.10K |
| 2026-09-09 | $33.86 | -1.91% | $34.19 | $34.34 | $33.80 | 786.40K |
| 2026-09-08 | $34.52 | -0.23% | $34.47 | $34.65 | $34.29 | 684.10K |
| 2026-09-04 | $34.60 | +0.64% | $34.21 | $34.86 | $34.21 | 500.10K |
| 2026-09-03 | $34.38 | +0.70% | $34.34 | $34.66 | $34.21 | 571.30K |
| 2026-09-02 | $34.14 | +3.33% | $33.24 | $34.21 | $33.24 | 896.70K |
| 2026-09-01 | $33.04 | -2.71% | $33.85 | $33.97 | $32.99 | 769.20K |
| 2026-08-31 | $33.96 | -1.19% | $34.24 | $34.25 | $33.74 | 663.40K |
| 2026-08-28 | $34.37 | +0.17% | $34.41 | $34.62 | $34.32 | 851.60K |
| 2026-08-27 | $34.31 | -0.26% | $34.12 | $34.58 | $33.96 | 558.60K |
| 2026-08-26 | $34.40 | +1.18% | $34.12 | $34.47 | $33.92 | 1.04M |
| 2026-08-25 | $34.00 | -0.99% | $34.35 | $34.38 | $33.98 | 595.70K |
| 2026-08-24 | $34.34 | -0.81% | $34.62 | $35.19 | $34.32 | 494.30K |
| 2026-08-21 | $34.62 | -0.35% | $34.97 | $35.10 | $34.45 | 757.60K |
| 2026-08-20 | $34.74 | -1.05% | $34.97 | $35.05 | $34.55 | 1.08M |
| 2026-08-19 | $35.11 | -1.21% | $35.54 | $35.88 | $35.01 | 1.33M |
| 2026-08-18 | $35.54 | -0.73% | $35.84 | $35.89 | $35.38 | 685.70K |
| 2026-08-17 | $35.80 | -0.91% | $36.03 | $36.27 | $35.77 | 827.50K |
| 2026-08-14 | $36.13 | +0.56% | $35.84 | $36.18 | $35.74 | 913.10K |
| 2026-08-13 | $35.93 | +1.01% | $35.78 | $36.06 | $35.64 | 744.40K |
| 2026-08-12 | $35.57 | +0.57% | $35.49 | $35.68 | $35.42 | 895.10K |
| 2026-08-11 | $35.37 | +1.58% | $34.88 | $35.45 | $34.79 | 805.10K |
| 2026-08-10 | $34.82 | +0.78% | $34.48 | $34.84 | $34.34 | 631.20K |
| 2026-08-07 | $34.55 | +0.06% | $34.67 | $34.75 | $34.21 | 691.60K |
| 2026-08-06 | $34.53 | -1.37% | $35.27 | $35.34 | $34.51 | 733.80K |
| 2026-08-05 | $35.01 | -1.05% | $35.38 | $35.47 | $34.85 | 825.40K |
| 2026-08-04 | $35.38 | +1.35% | $35.00 | $35.64 | $34.80 | 835.80K |
| 2026-08-03 | $34.91 | +0.49% | $34.99 | $35.30 | $34.69 | 1.15M |
| 2026-07-31 | $34.74 | +0.49% | $34.60 | $35.00 | $33.55 | 1.60M |
| 2026-07-30 | $34.57 | +1.38% | $34.48 | $34.71 | $33.52 | 1.48M |
| 2026-07-29 | $34.10 | +1.34% | $32.83 | $34.36 | $32.83 | 1.91M |
| 2026-07-28 | $33.65 | +1.17% | $33.38 | $33.79 | $33.30 | 874.50K |
| 2026-07-27 | $33.26 | -0.69% | $33.74 | $33.97 | $33.24 | 872.90K |
| 2026-07-24 | $33.49 | +1.33% | $33.18 | $33.75 | $32.67 | 872.40K |
| 2026-07-23 | $33.05 | -0.99% | $32.91 | $33.09 | $32.70 | 1.24M |
| 2026-07-22 | $33.38 | -0.80% | $33.63 | $33.63 | $33.10 | 746.90K |
| 2026-07-21 | $33.65 | +0.45% | $33.35 | $33.71 | $32.96 | 933.50K |
| 2026-07-20 | $33.50 | -1.15% | $33.83 | $34.02 | $33.36 | 1.06M |
| 2026-07-17 | $33.89 | -1.28% | $34.07 | $34.35 | $33.64 | 1.00M |
| 2026-07-16 | $34.33 | +3.31% | $33.30 | $34.61 | $33.27 | 1.51M |
| 2026-07-15 | $33.23 | +0.76% | $33.01 | $33.50 | $32.96 | 1.26M |
| 2026-07-14 | $32.98 | +0.03% | $32.97 | $33.11 | $32.72 | 687.00K |
| 2026-07-13 | $32.97 | +0.15% | $33.07 | $33.07 | $32.59 | 679.50K |
| 2026-07-10 | $32.92 | +1.20% | $32.57 | $33.09 | $32.45 | 960.40K |
| 2026-07-09 | $32.53 | +2.14% | $32.01 | $32.79 | $31.86 | 970.80K |
| 2026-07-08 | $31.85 | -2.42% | $32.53 | $32.64 | $31.68 | 1.50M |
| 2026-07-07 | $32.64 | -1.63% | $33.34 | $33.63 | $32.50 | 763.70K |
| 2026-07-06 | $33.18 | -0.30% | $33.18 | $33.50 | $33.03 | 687.60K |
| 2026-07-02 | $33.28 | -2.06% | $34.16 | $34.39 | $32.95 | 863.50K |
| 2026-07-01 | $33.98 | +2.20% | $33.30 | $34.10 | $33.22 | 1.18M |
| 2026-06-30 | $33.25 | +0.45% | $33.03 | $33.51 | $32.66 | 1.16M |
| 2026-06-29 | $33.10 | -1.05% | $33.20 | $33.35 | $32.45 | 1.44M |
| 2026-06-26 | $33.45 | +3.05% | $32.55 | $33.68 | $32.30 | 5.51M |
| 2026-06-25 | $32.46 | +0.62% | $32.95 | $33.57 | $31.71 | 989.90K |
| 2026-06-24 | $32.26 | +1.77% | $31.70 | $32.34 | $31.48 | 859.50K |
| 2026-06-23 | $31.70 | +1.70% | $31.24 | $31.77 | $31.20 | 683.10K |
| 2026-06-22 | $31.17 | +1.07% | $30.92 | $31.48 | $30.91 | 827.60K |
| 2026-06-18 | $30.84 | +0.78% | $30.93 | $31.35 | $30.55 | 1.74M |
| 2026-06-17 | $30.60 | -2.14% | $31.10 | $31.57 | $30.38 | 1.57M |
| 2026-06-16 | $31.27 | +0.48% | $31.51 | $32.32 | $31.05 | 941.60K |
| 2026-06-15 | $31.12 | -2.99% | $31.96 | $32.29 | $31.04 | 859.40K |
| 2026-06-12 | $32.08 | +2.43% | $31.39 | $32.09 | $31.39 | 673.10K |
| 2026-06-11 | $31.32 | +1.42% | $31.14 | $31.44 | $30.60 | 643.50K |
| 2026-06-10 | $30.88 | +0.32% | $30.92 | $31.23 | $30.64 | 887.90K |
| 2026-06-09 | $30.78 | +2.02% | $30.42 | $31.32 | $30.42 | 745.30K |
| 2026-06-08 | $30.17 | +0.03% | $30.32 | $30.56 | $30.16 | 431.60K |
| 2026-06-05 | $30.16 | -0.03% | $30.17 | $30.48 | $30.03 | 666.20K |
| 2026-06-04 | $30.17 | +2.97% | $29.82 | $30.34 | $29.68 | 581.50K |
| 2026-06-03 | $29.30 | -2.98% | $29.95 | $30.32 | $29.29 | 606.10K |
| 2026-06-02 | $30.20 | +1.62% | $29.74 | $30.31 | $29.67 | 681.40K |
| 2026-06-01 | $29.72 | -1.95% | $30.14 | $30.23 | $29.51 | 806.30K |
| 2026-05-29 | $30.31 | +0.26% | $30.24 | $30.43 | $30.12 | 529.10K |
| 2026-05-28 | $30.23 | -0.46% | $30.26 | $30.31 | $29.99 | 706.50K |
| 2026-05-27 | $30.37 | -0.91% | $30.72 | $30.81 | $30.25 | 560.20K |
| 2026-05-26 | $30.65 | +0.52% | $30.57 | $31.06 | $30.44 | 767.00K |