Seacoast Banking Corporation of Florida (SBCF) NASDAQ

Currency In USD

SBCF Historical Return

If you invested $1000 in Seacoast Banking Corporation of Florida (SBCF) 10 years ago, it would be worth $2,463.83 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,299.66, while $1000 invested 1 year ago would be worth $1,260.98. This corresponds to total returns of 146.38%, 29.97%, 26.1%, respectively, with annualized returns of 9.43%, 5.38%, 26.1%.

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
July 31, 2026	34.6	34.74	34.74	35	33.55	1.6M
July 30, 2026	34.48	34.57	34.57	34.71	33.52	1.48M
July 29, 2026	32.83	34.1	34.1	34.36	32.83	1.91M
July 28, 2026	33.38	33.65	33.65	33.79	33.3	874,489
July 27, 2026	33.74	33.26	33.26	33.97	33.24	872,902
July 23, 2026	32.91	33.05	33.05	33.09	32.7	1.24M
July 22, 2026	33.63	33.38	33.38	33.63	33.1	746,857
July 21, 2026	33.35	33.65	33.65	33.71	32.96	933,493
July 20, 2026	33.83	33.5	33.5	34.02	33.36	965,371
July 17, 2026	34.07	33.89	33.89	34.35	33.64	1M
July 16, 2026	33.3	34.33	34.33	34.61	33.27	1.51M
July 15, 2026	33.01	33.23	33.23	33.5	32.96	1.26M
July 14, 2026	32.97	32.98	32.98	33.11	32.72	686,972
July 13, 2026	33.07	32.97	32.97	33.07	32.59	679,492
July 10, 2026	32.57	32.92	32.92	33.09	32.45	960,388
July 09, 2026	32.01	32.53	32.53	32.79	31.86	970,820
July 08, 2026	32.53	31.85	31.85	32.64	31.68	1.39M
July 07, 2026	33.34	32.64	32.64	33.63	32.5	646,859
July 06, 2026	33.18	33.18	33.18	33.5	33.03	687,621
July 02, 2026	34.16	33.28	33.28	34.39	32.95	863,456
July 01, 2026	33.3	33.98	33.98	34.1	33.22	1.18M
June 30, 2026	33.03	33.25	33.25	33.51	32.66	1.12M
June 29, 2026	33.2	33.1	33.1	33.35	32.45	1.44M
June 26, 2026	32.55	33.45	33.45	33.68	32.3	5.49M
June 25, 2026	32.95	32.46	32.46	33.57	31.71	989,949
June 24, 2026	31.7	32.26	32.26	32.34	31.48	859,424
June 23, 2026	31.24	31.7	31.7	31.77	31.2	683,131
June 22, 2026	30.92	31.17	31.17	31.48	30.91	827,617
June 18, 2026	30.93	30.84	30.84	31.35	30.55	1.74M
June 17, 2026	31.1	30.6	30.6	31.57	30.38	1.55M
June 16, 2026	31.51	31.27	31.27	32.32	31.05	941,550
June 15, 2026	31.96	31.12	31.12	32.29	31.04	859,390
June 12, 2026	31.39	32.08	32.08	32.09	31.39	673,100
June 11, 2026	31.14	31.32	31.32	31.44	30.6	643,506
June 10, 2026	30.92	30.88	30.88	31.23	30.64	887,864
June 09, 2026	30.42	30.78	30.78	31.32	30.42	745,260
June 08, 2026	30.32	30.17	30.17	30.56	30.16	431,644
June 05, 2026	30.17	30.16	30.16	30.48	30.03	642,832
June 04, 2026	29.82	30.17	30.17	30.34	29.68	581,460
June 03, 2026	29.95	29.3	29.3	30.32	29.29	588,710
June 02, 2026	29.74	30.2	30.2	30.31	29.67	681,383
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