Seacoast Banking Corporation of Florida (SBCF) NASDAQ

30.03

+0.31(+1.04%)

Updated at June 02 12:45PM

Currency In USD

SBCF Historical Return

If you invested $1000 in Seacoast Banking Corporation of Florida (SBCF) 10 years ago, it would be worth $2,011.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $918.07, while $1000 invested 1 year ago would be worth $1,204.57. This corresponds to total returns of 101.14%, -8.19%, 20.46%, respectively, with annualized returns of 7.23%, -1.69%, 20.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBCF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	30.14	29.72	29.72	30.23	29.51	806,321
May 29, 2026	30.24	30.31	30.31	30.43	30.12	528,571
May 28, 2026	30.26	30.23	30.23	30.31	29.99	706,525
May 27, 2026	30.72	30.37	30.37	30.81	30.25	559,894
May 26, 2026	30.57	30.65	30.65	31.06	30.44	766,983
May 22, 2026	30.62	30.49	30.49	30.77	30.48	576,580
May 21, 2026	30.37	30.5	30.5	30.59	30.16	655,207
May 20, 2026	29.84	30.62	30.62	30.72	29.67	812,910
May 19, 2026	30.53	29.77	29.77	30.68	29.74	664,990
May 18, 2026	29.8	30.19	30.19	30.29	29.8	669,710
May 15, 2026	30.33	29.8	29.8	31.18	29.68	709,986
May 14, 2026	30.51	30.32	30.32	30.7	30.22	776,189
May 13, 2026	30.33	30.01	30.01	30.5	29.96	695,195
May 12, 2026	30.45	30.46	30.46	30.8	29.79	796,367
May 11, 2026	31.14	30.38	30.38	31.37	30.27	850,981
May 08, 2026	31.04	31.09	31.09	31.21	30.79	639,855
May 07, 2026	31.51	31.04	31.04	31.68	30.94	862,741
May 06, 2026	31.15	31.36	31.36	31.75	31.13	656,247
May 05, 2026	30.95	30.9	30.9	31.13	30.81	788,402
May 04, 2026	31.13	30.92	30.92	31.3	30.75	724,018
May 01, 2026	31.47	31.31	31.31	31.76	31.12	789,400
April 30, 2026	31.35	31.47	31.47	32.09	30.7	1.18M
April 29, 2026	32.51	31.28	31.28	32.51	30.93	1.57M
April 28, 2026	31.9	31.73	31.73	32.21	31.6	1.03M
April 27, 2026	31.25	31.63	31.63	31.83	31.23	981,613
April 24, 2026	32.05	31.25	31.25	32.35	31.05	1.5M
April 23, 2026	32.16	32.02	32.02	32.42	31.75	829,887
April 22, 2026	32.34	32.05	32.05	32.39	31.96	509,326
April 21, 2026	32.62	32.25	32.25	32.78	32.14	422,944
April 20, 2026	32.63	32.67	32.67	33	32.06	444,110
April 17, 2026	32.67	32.73	32.73	33.56	32.47	706,866
April 16, 2026	32.09	32.16	32.16	32.4	32.07	592,074
April 15, 2026	32.32	32.25	32.25	32.34	32.02	506,169
April 14, 2026	32.29	32.37	32.37	32.58	31.95	496,128
April 13, 2026	32.19	32.29	32.29	32.38	31.95	612,411
April 10, 2026	32.61	32.37	32.37	32.61	32.19	638,808
April 09, 2026	31.83	32.71	32.71	32.84	31.83	666,849
April 08, 2026	32.02	32.08	32.08	32.42	31.95	843,960
April 07, 2026	30.73	31.06	31.06	31.1	30.61	610,846
April 06, 2026	30.43	30.8	30.8	30.86	30.14	420,808
April 02, 2026	30.09	30.47	30.47	30.69	30.04	640,200
April 01, 2026	30.42	30.58	30.58	30.94	30.42	620,544
March 31, 2026	29.96	30.29	30.29	30.37	29.69	646,781
March 30, 2026	29.7	29.45	29.45	29.79	29.34	535,037
March 27, 2026	29.68	29.36	29.36	29.86	29.3	548,349
March 26, 2026	29.94	29.94	29.94	30.23	29.83	422,304
March 25, 2026	30.31	30.14	30.14	30.46	29.81	671,943
March 24, 2026	29.69	29.93	29.93	30.45	29.69	514,857
March 23, 2026	30.09	30.01	30.01	30.63	29.9	797,354
March 20, 2026	29.21	29.33	29.33	29.62	28.93	2.24M
March 19, 2026	29.07	29.22	29.22	29.41	28.69	615,750
March 18, 2026	29.7	29.2	29.2	29.75	29.13	846,420
March 17, 2026	30.35	29.84	29.84	30.66	29.79	809,212
March 16, 2026	30.04	30.15	30.15	30.36	29.9	924,069
March 13, 2026	30.26	29.81	29.81	30.4	29.61	669,894
March 12, 2026	29.88	30.16	29.97	30.44	29.62	724,510
March 11, 2026	30.85	30.59	30.4	31.05	30.25	1.59M
March 10, 2026	30.76	31.15	30.95	31.58	30.32	1.16M
March 09, 2026	29.75	30.65	30.46	30.91	29.03	937,516
March 06, 2026	30.07	30.29	30.1	30.74	29.39	627,623