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 $2,110.82 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $999.09, while $1000 invested 1 year ago would be worth $1,101.18. This corresponds to total returns of 111.08%, -0.09%, 10.12%, respectively, with annualized returns of 7.76%, -0.02%, 10.12%.

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
October 21, 2026	32.93	32.76	32.76	32.98	32.45	627,537
October 20, 2026	32.18	32.8	32.8	33.03	32.07	1.32M
October 19, 2026	32.44	32.07	32.07	32.62	31.99	681,876
October 16, 2026	32.43	32.54	32.54	32.92	32.32	887,359
October 15, 2026	31.94	32.43	32.43	32.45	31.71	986,305
October 14, 2026	31.06	31.65	31.65	31.69	31.05	1.28M
October 13, 2026	32	31.62	31.62	32.08	31.45	610,919
October 12, 2026	31.76	31.83	31.83	32.21	31.75	560,346
October 09, 2026	31.75	31.74	31.74	31.85	31.6	503,923
October 08, 2026	31.76	31.87	31.87	31.94	31.36	1.2M
October 07, 2026	31.93	31.87	31.87	32.12	31.61	921,648
October 06, 2026	32.68	32.42	32.42	32.74	32.3	789,400
October 05, 2026	32.66	32.49	32.49	32.67	32.22	836,338
October 02, 2026	32.46	32.68	32.68	32.83	32.43	878,794
October 01, 2026	31.63	32.16	32.16	32.24	31.23	1.06M
September 30, 2026	32.37	31.83	31.83	32.55	31.39	1M
September 29, 2026	32.66	32.37	32.37	32.75	32.23	1.03M
September 28, 2026	32.91	32.55	32.55	33.01	32.54	703,933
September 25, 2026	32.96	33.03	33.03	33.23	32.84	772,670
September 24, 2026	32.53	32.82	32.82	32.92	32.36	722,965
September 23, 2026	32.69	32.42	32.42	32.89	32.4	694,818
September 22, 2026	33.61	32.83	32.83	33.65	32.81	752,212
September 21, 2026	33.75	33.29	33.29	33.96	33.28	817,181
September 18, 2026	33.46	33.7	33.7	33.82	33.24	1.67M
September 17, 2026	34.18	33.65	33.65	34.24	33.58	754,361
September 16, 2026	34.18	33.82	33.82	34.27	33.21	1.1M
September 15, 2026	34.1	34.29	34.29	34.61	34.1	874,347
September 11, 2026	34.37	33.98	33.98	34.4	33.52	553,437
September 10, 2026	33.67	33.86	33.86	34.01	32.82	637,143
September 09, 2026	34.19	33.86	33.86	34.34	33.8	786,426
September 08, 2026	34.47	34.52	34.52	34.65	34.29	683,309
September 04, 2026	34.21	34.6	34.6	34.86	34.21	500,086
September 03, 2026	34.34	34.38	34.38	34.66	34.21	571,259
September 02, 2026	33.24	34.14	34.14	34.21	33.24	896,652
September 01, 2026	33.85	33.04	33.04	33.97	32.99	769,244
August 31, 2026	34.24	33.96	33.96	34.25	33.74	663,407
August 28, 2026	34.41	34.37	34.37	34.62	34.32	851,606
August 27, 2026	34.12	34.31	34.31	34.58	33.96	558,649
August 26, 2026	34.12	34.4	34.4	34.47	33.92	1.04M
August 25, 2026	34.35	34	34	34.38	33.98	595,748
August 24, 2026	34.62	34.34	34.34	35.19	34.32	494,308
August 21, 2026	34.97	34.62	34.62	35.1	34.45	757,606
August 20, 2026	34.97	34.74	34.74	35.05	34.55	1.08M
August 19, 2026	35.54	35.11	35.11	35.88	35.01	1.33M
August 18, 2026	35.84	35.54	35.54	35.89	35.38	685,707
August 17, 2026	36.03	35.8	35.8	36.27	35.77	827,467
August 14, 2026	35.84	36.13	36.13	36.18	35.74	913,121
August 13, 2026	35.78	35.93	35.93	36.06	35.64	744,409
August 12, 2026	35.49	35.57	35.57	35.68	35.42	895,058
August 11, 2026	34.88	35.37	35.37	35.45	34.79	805,058
August 10, 2026	34.48	34.82	34.82	34.84	34.34	631,164
August 07, 2026	34.67	34.55	34.55	34.75	34.21	691,612
August 06, 2026	35.27	34.53	34.53	35.34	34.51	733,760
August 05, 2026	35.38	35.01	35.01	35.47	34.85	825,436
August 04, 2026	35	35.38	35.38	35.64	34.8	835,826
August 03, 2026	34.99	34.91	34.91	35.3	34.69	1.15M
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