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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	28.79	29.37	29.37	29.44	28.61	864,413
July 01, 2025	27.62	28.59	28.59	28.64	27.13	1.03M
June 30, 2025	27.49	27.62	27.62	27.79	27.38	1.44M
June 27, 2025	26.88	27.48	27.48	27.6	26.68	1.92M
June 26, 2025	26.1	26.68	26.68	26.72	26.1	589,300
June 25, 2025	25.98	26.12	26.12	26.29	25.7	584,142
June 24, 2025	26.07	26.05	26.05	26.33	26.02	432,905
June 23, 2025	24.96	25.77	25.77	25.79	24.93	429,800
June 20, 2025	25.01	25	25	25.16	24.78	826,400
June 18, 2025	24.47	24.85	24.85	25.03	24.46	514,943
June 17, 2025	24.47	24.62	24.62	24.84	24.46	494,803
June 16, 2025	25.2	24.77	24.77	25.22	24.59	520,800
June 13, 2025	25.37	24.91	24.91	25.6	24.86	509,900
June 12, 2025	25.79	25.79	25.61	25.85	25.47	456,100
June 11, 2025	26.62	26	25.82	26.63	25.82	698,000
June 10, 2025	26.31	26.53	26.53	26.83	26.3	591,836
June 09, 2025	26.05	26.26	26.26	26.49	25.91	546,220
June 06, 2025	25.82	25.9	25.9	26.27	25.54	578,200
June 05, 2025	25.58	25.47	25.47	25.76	25.26	406,235
June 04, 2025	25.98	25.59	25.59	26.15	25.57	485,600
June 03, 2025	25.43	26	26	26.11	25.37	700,200
June 02, 2025	25.85	25.56	25.56	25.97	25.39	726,600
May 30, 2025	25.12	25.83	25.83	26.11	25.01	1.13M
May 29, 2025	24.95	25.05	25.05	25.06	24.7	414,724
May 28, 2025	25.13	24.91	24.91	25.29	24.87	362,200
May 27, 2025	24.85	25.22	25.22	25.22	24.55	304,600
May 23, 2025	24.04	24.57	24.57	24.65	24.04	279,700
May 22, 2025	24.56	24.61	24.61	24.87	23.48	277,800

Seacoast Banking Corporation of Florida (SBCF) NASDAQ