Seacoast Banking Corporation of Florida - SBCF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.28	32.63	32.63	32.75	31.91	452,302
December 03, 2025	31.96	32.56	32.56	32.69	31.74	560,000
December 02, 2025	31.9	31.82	31.82	32.13	31.68	499,900
December 01, 2025	31.35	31.88	31.88	31.98	31.16	469,200
November 28, 2025	31.73	31.56	31.56	31.9	31.35	236,200
November 26, 2025	31.38	31.63	31.63	31.94	31.27	1.09M
November 25, 2025	30.91	31.54	31.54	32.02	30.89	1M
November 24, 2025	30.49	30.7	30.7	30.97	30.15	504,735
November 21, 2025	29.41	30.56	30.56	30.81	29.38	582,500
November 20, 2025	30.17	29.4	29.4	30.51	29.34	431,500
November 19, 2025	29.58	29.71	29.71	30	29.38	457,810
November 18, 2025	29.15	29.54	29.54	29.92	29.02	600,820
November 17, 2025	30.44	29.2	29.2	30.55	29.08	451,900
November 14, 2025	29.95	30.46	30.46	30.53	29.5	513,000
November 13, 2025	30.7	30.02	30.02	31.08	29.91	673,800
November 12, 2025	31.28	30.8	30.8	31.74	30.47	584,800
November 11, 2025	31.01	31.2	31.2	31.32	30.58	499,300
November 10, 2025	31	30.94	30.94	31.19	30.71	459,017
November 07, 2025	30.56	30.91	30.91	31	30.25	745,900
November 06, 2025	30.46	30.56	30.56	30.67	30.31	720,740
November 05, 2025	30.59	30.6	30.6	31.21	30.39	653,811
November 04, 2025	30.3	30.27	30.27	30.47	29.97	476,300
November 03, 2025	30.37	30.44	30.44	30.45	29.74	620,600
October 31, 2025	30.43	30.3	30.3	30.44	29.92	580,737
October 30, 2025	30.69	30.48	30.48	31.34	30.41	486,700
October 29, 2025	31.17	30.85	30.85	31.56	30.53	691,900
October 28, 2025	31.41	31.07	31.07	31.99	30.55	875,732
October 27, 2025	31.48	31.42	31.42	31.75	31.01	672,427
October 24, 2025	30.59	31.44	31.44	31.48	29.99	517,500
October 23, 2025	30.11	30.12	30.12	30.39	29.83	331,717
October 22, 2025	30.25	30.11	30.11	30.53	29.9	403,800
October 21, 2025	30.08	30.24	30.24	30.74	29.93	443,916
October 20, 2025	29.43	30.27	30.27	30.41	29.2	447,523
October 17, 2025	29.11	29.24	29.24	29.3	28.62	814,132
October 16, 2025	30.45	28.8	28.8	30.49	28.58	1.36M
October 15, 2025	31.74	30.6	30.6	31.87	30.44	547,700
October 14, 2025	30.31	31.62	31.62	31.75	30.29	485,600
October 13, 2025	30.23	30.57	30.57	30.6	30.05	400,100
October 10, 2025	31.45	29.91	29.91	31.6	29.88	631,700
October 09, 2025	31.76	31.3	31.3	31.79	31.1	433,140
October 08, 2025	31.92	31.69	31.69	31.92	31.5	560,800
October 07, 2025	31.51	31.72	31.72	31.96	31.28	615,235
October 06, 2025	31.16	31.47	31.47	32.33	30.96	749,440
October 03, 2025	30.36	30.92	30.92	31.29	30.28	566,000
October 02, 2025	30.4	30.43	30.43	30.64	30.19	360,740
October 01, 2025	30.21	30.5	30.5	30.56	29.61	544,802
September 30, 2025	30.48	30.43	30.43	30.63	30.07	622,400
September 29, 2025	30.55	30.5	30.5	30.67	30.02	758,624
September 26, 2025	30.68	30.6	30.6	30.83	29.94	599,321
September 25, 2025	30.38	30.5	30.5	30.66	30.07	436,215
September 24, 2025	30.61	30.49	30.49	30.79	30.3	331,840
September 23, 2025	30.71	30.58	30.58	31.2	30.53	375,244
September 22, 2025	30.79	30.63	30.63	30.88	30.36	459,100
September 19, 2025	32.09	30.94	30.94	32.09	30.83	1.68M
September 18, 2025	30.73	31.53	31.53	31.55	30.55	530,200
September 17, 2025	30.54	30.59	30.59	31.26	30.33	643,300
September 16, 2025	30.35	30.37	30.37	30.43	29.86	898,300
September 15, 2025	30.87	30.46	30.46	30.93	30.42	495,130
September 12, 2025	30.9	30.88	30.7	31.12	30.64	358,521
September 11, 2025	30.91	30.94	30.76	31.1	30.61	481,414

Seacoast Banking Corporation of Florida (SBCF) NASDAQ