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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.64	30.82	30.64	31.1	30.58	378,100
September 09, 2025	31.08	30.71	30.71	31.43	30.53	387,923
September 08, 2025	31.35	31.08	31.08	31.83	30.8	572,200
September 05, 2025	31.69	31.35	31.35	32.09	30.98	755,935
September 04, 2025	31.11	31.65	31.65	31.66	30.96	551,000
September 03, 2025	30.76	30.93	30.93	31.17	30.6	422,640
September 02, 2025	30.78	30.87	30.87	31.1	30.44	432,600
August 29, 2025	31.1	31.11	31.11	31.34	31.03	508,500
August 28, 2025	31.36	30.97	30.97	31.36	30.91	565,900
August 27, 2025	30.87	31.19	31.19	31.21	30.85	459,374
August 26, 2025	30.91	30.96	30.96	31.13	30.74	639,331
August 25, 2025	30.97	30.96	30.96	31.1	30.8	602,500
August 22, 2025	29.38	30.97	30.97	31.04	29.09	1.26M
August 21, 2025	29.31	29.17	29.17	29.48	28.83	409,900
August 20, 2025	29.49	29.48	29.48	29.65	29.25	610,500
August 19, 2025	28.96	29.41	29.41	29.41	28.68	543,941
August 18, 2025	28.76	28.96	28.96	28.98	27.96	497,398
August 15, 2025	29.31	28.78	28.78	29.31	28.7	686,926
August 14, 2025	28.94	29.25	29.25	29.38	28.7	543,647
August 13, 2025	28.93	29.25	29.25	29.39	28.79	525,807
August 12, 2025	27.66	28.76	28.76	28.78	27.38	606,604
August 11, 2025	27.7	27.42	27.42	28.16	27.22	678,500
August 08, 2025	27.69	27.58	27.58	28.21	27.33	798,003
August 07, 2025	27.89	27.43	27.43	27.89	27.26	405,800
August 06, 2025	28.04	27.55	27.55	28.2	27.53	1.18M
August 05, 2025	28.06	28.04	28.04	28.31	27.49	808,532
August 04, 2025	27.7	28.05	28.05	28.05	27.35	489,800
August 01, 2025	27.84	27.64	27.64	27.84	27.26	1.08M
July 31, 2025	27.96	28.19	28.19	28.2	27.58	873,012
July 30, 2025	28.81	28.22	28.22	28.92	27.91	707,800
July 29, 2025	29.52	28.77	28.77	29.52	28.68	602,100
July 28, 2025	28.88	29.21	29.21	29.35	28.74	735,601
July 25, 2025	29.76	28.76	28.76	29.99	28.53	891,000
July 24, 2025	28.9	28.81	28.81	28.93	28.61	829,400
July 23, 2025	29.28	28.93	28.93	29.28	28.73	617,000
July 22, 2025	28.52	29.1	29.1	29.31	28.52	677,420
July 21, 2025	29	29.05	29.05	29.52	28.97	538,600
July 18, 2025	28.63	29.17	29.17	29.52	28.63	587,416
July 17, 2025	28.71	29.2	29.2	29.35	28.42	499,735
July 16, 2025	28.66	28.72	28.72	29.24	28.07	540,400
July 15, 2025	29.43	28.49	28.49	29.53	28.38	661,400
July 14, 2025	29.5	29.49	29.49	29.6	29.16	540,700
July 11, 2025	29.22	29.29	29.29	29.53	29.15	492,500
July 10, 2025	28.74	29.66	29.66	29.73	28.5	611,925
July 09, 2025	29.24	29.04	29.04	29.38	28.56	458,200
July 08, 2025	29.08	29.06	29.06	29.42	28.97	565,635
July 07, 2025	29.36	29.03	29.03	29.76	28.78	545,500
July 03, 2025	29.4	29.55	29.55	29.98	29	400,851

Seacoast Banking Corporation of Florida (SBCF) NASDAQ