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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.49	33.75	33.75	33.92	33.13	720,000
February 19, 2026	33.35	33.49	33.49	33.63	33.19	407,300
February 18, 2026	33.77	33.62	33.62	34.5	33.46	634,949
February 17, 2026	33.4	33.63	33.63	33.86	33.11	554,033
February 13, 2026	33.36	33.23	33.23	33.48	32.86	995,900
February 12, 2026	34.41	33.35	33.35	34.59	33.03	528,200
February 11, 2026	34.62	33.94	33.94	34.87	33.61	554,912
February 10, 2026	34.64	34.35	34.35	35.1	34.06	493,609
February 09, 2026	34.98	34.76	34.76	35.31	34.76	818,300
February 06, 2026	34.95	35.09	35.09	35.55	34.8	1.03M
February 05, 2026	34.51	34.65	34.65	35.04	34.28	1.22M
February 04, 2026	34.49	34.49	34.49	35.24	34.35	954,446
February 03, 2026	33.48	34.16	34.16	34.62	33.48	1.33M
February 02, 2026	33.54	33.39	33.39	34.15	33.34	933,625
January 30, 2026	33.28	33.44	33.44	34.25	33.11	875,723
January 29, 2026	33.66	34.12	34.12	34.18	33.42	1.14M
January 28, 2026	33.7	33.56	33.56	34.09	33.45	586,748
January 27, 2026	33.46	33.64	33.64	33.82	33.25	507,600
January 26, 2026	33.3	33.4	33.4	33.76	32.82	574,000
January 23, 2026	34.6	33.37	33.37	34.79	33.2	806,800
January 22, 2026	34.76	34.78	34.78	35.46	34.76	881,135
January 21, 2026	33.31	34.72	34.72	34.92	33.03	887,700
January 20, 2026	33.17	33.15	33.15	33.64	33.11	515,500
January 16, 2026	33.88	33.83	33.83	34.14	33.13	600,918
January 15, 2026	32.79	34.02	34.02	34.07	32.44	758,700
January 14, 2026	32.2	32.81	32.81	32.91	32.1	554,143
January 13, 2026	32.45	32.34	32.34	32.49	32	612,000
January 12, 2026	32.42	32.33	32.33	32.62	32.12	414,292
January 09, 2026	32.98	32.71	32.71	33.29	32.62	458,000
January 08, 2026	32.17	33.03	33.03	33.57	32.17	661,713
January 07, 2026	32.56	32.36	32.36	32.57	31.63	533,600
January 06, 2026	32.33	32.54	32.54	32.95	32.2	559,500
January 05, 2026	31.51	32.53	32.53	32.82	31.51	680,338
January 02, 2026	31.46	31.61	31.61	31.69	30.79	550,211
December 31, 2025	31.41	31.42	31.42	31.52	31.1	1.08M
December 30, 2025	31.87	31.41	31.41	31.95	31.39	418,836
December 29, 2025	32.33	31.9	31.9	32.42	31.86	309,931
December 26, 2025	32.58	32.3	32.3	32.58	32.1	258,519
December 24, 2025	32.42	32.49	32.49	32.57	32.21	264,000
December 23, 2025	32.4	32.45	32.45	32.81	32.34	588,330
December 22, 2025	32.19	32.42	32.42	32.52	32.01	584,700
December 19, 2025	31.87	31.82	31.82	31.97	31.48	4.03M
December 18, 2025	32.24	31.95	31.95	32.52	31.64	1.02M
December 17, 2025	32.21	31.98	31.98	32.69	31.8	824,256
December 16, 2025	32.67	32.26	32.26	32.9	32.04	740,240
December 15, 2025	32.65	32.69	32.69	32.91	32.37	762,400
December 12, 2025	32.86	32.57	32.38	33.06	32.35	853,598
December 11, 2025	32.61	32.85	32.66	33.17	32.6	621,412
December 10, 2025	32.1	32.67	32.67	33.1	31.97	935,648
December 09, 2025	32.63	32.2	32.2	33.05	32.14	672,916
December 08, 2025	32.64	32.66	32.66	33.23	32.45	907,220
December 05, 2025	32.43	32.33	32.33	32.71	32.26	617,000
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

Seacoast Banking Corporation of Florida (SBCF) NASDAQ