Seacoast Banking Corporation of Florida - Common Stock (SBCF)

Last Price31.23

Change-0.19 (-0.60%)

NASDAQ · Last Trade: Jan 2nd, 1:05 PM EST

Historical Prices For Seacoast Banking Corporation of Florida - Common Stock (SBCF)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	31.41	31.52	31.10	31.42	1,077,492	31.42
12/30/2025	31.87	31.95	31.39	31.41	418,836	31.41
12/29/2025	32.33	32.42	31.86	31.90	309,931	31.90
12/26/2025	32.58	32.58	32.10	32.30	258,519	32.30
12/24/2025	32.42	32.57	32.20	32.49	264,000	32.49
12/23/2025	32.40	32.81	32.34	32.45	622,730	32.45
12/22/2025	32.19	32.52	32.01	32.42	584,653	32.42
12/19/2025	31.87	31.97	31.48	31.82	4,049,761	31.82
12/18/2025	32.24	32.52	31.64	31.95	1,021,341	31.95
12/17/2025	32.21	32.69	31.80	31.98	824,213	31.98
12/16/2025	32.67	32.90	32.04	32.26	740,240	32.26
12/15/2025	32.65	32.91	32.37	32.69	762,394	32.69
12/12/2025	32.86	33.05	32.35	32.57	853,598	32.38
12/11/2025	32.61	33.17	32.60	32.85	621,412	32.66
12/10/2025	32.10	33.10	31.97	32.67	935,648	32.48
12/09/2025	32.63	33.05	32.14	32.20	672,916	32.01
12/08/2025	32.64	33.23	32.45	32.66	907,220	32.47
12/05/2025	32.43	32.71	32.26	32.33	616,955	32.14
12/04/2025	32.36	32.75	31.91	32.63	502,200	32.44
12/03/2025	31.96	32.69	31.73	32.56	588,575	32.37
12/02/2025	31.90	32.13	31.68	31.82	499,898	31.63
12/01/2025	31.35	31.98	31.16	31.88	469,175	31.69
11/28/2025	31.73	31.90	31.35	31.56	236,180	31.38
11/26/2025	31.38	31.94	31.27	31.63	1,085,848	31.45
11/25/2025	30.91	32.02	30.89	31.54	1,000,800	31.36
11/24/2025	30.49	30.97	30.15	30.70	490,916	30.52
11/21/2025	29.41	30.81	29.38	30.56	582,454	30.38
11/20/2025	30.17	30.50	29.34	29.40	431,468	29.23
11/19/2025	29.58	30.00	29.38	29.71	457,810	29.54
11/18/2025	29.15	29.92	29.02	29.54	600,820	29.37
11/17/2025	30.44	30.55	29.08	29.20	451,854	29.03
11/14/2025	29.95	30.53	29.50	30.46	512,999	30.28
11/13/2025	30.70	31.08	29.91	30.02	673,842	29.84
11/12/2025	31.28	31.74	30.46	30.80	584,833	30.62
11/11/2025	31.01	31.32	30.58	31.20	499,347	31.02
11/10/2025	31.00	31.18	30.71	30.94	459,017	30.76
11/07/2025	30.56	31.00	30.25	30.91	745,860	30.73
11/06/2025	30.46	30.67	30.31	30.56	720,740	30.38
11/05/2025	30.59	31.21	30.39	30.59	653,811	30.42
11/04/2025	30.30	30.47	29.97	30.27	476,293	30.09
11/03/2025	30.37	30.45	29.74	30.44	620,578	30.26
10/31/2025	30.43	30.44	29.92	30.30	580,737	30.12
10/30/2025	30.69	31.34	30.41	30.48	486,700	30.30
10/29/2025	31.17	31.43	30.53	30.85	691,866	30.67
10/28/2025	31.41	31.99	30.55	31.07	875,732	30.89
10/27/2025	31.48	31.75	31.01	31.42	672,425	31.24
10/24/2025	30.59	31.48	29.98	31.44	517,479	31.26
10/23/2025	30.11	30.39	29.83	30.12	331,717	29.94
10/22/2025	30.25	30.53	29.90	30.11	403,793	29.93
10/21/2025	30.08	30.73	29.93	30.24	443,916	30.06
10/20/2025	29.43	30.41	29.20	30.27	447,523	30.09
10/17/2025	29.11	29.30	28.62	29.24	814,132	29.07
10/16/2025	30.45	30.49	28.58	28.80	1,360,384	28.63
10/15/2025	31.74	31.87	30.44	30.60	547,668	30.42
10/14/2025	30.31	31.75	30.29	31.62	485,581	31.44
10/13/2025	30.23	30.60	30.05	30.57	400,055	30.39
10/10/2025	31.45	31.59	29.88	29.91	631,652	29.74
10/09/2025	31.76	31.79	31.10	31.30	433,140	31.12
10/08/2025	31.92	31.92	31.50	31.69	560,777	31.51
10/07/2025	31.51	31.96	31.28	31.72	615,235	31.54
10/06/2025	31.16	32.33	30.96	31.47	749,440	31.29
10/03/2025	30.36	31.29	30.28	30.92	565,973	30.74
10/02/2025	30.40	30.64	30.18	30.43	360,740	30.25