Seacoast Banking Corporation of Florida (SBCF) Charts

$28.49

$1 (-3.39%)
Last update: 04:00 PM EST
Day's range
$28.38
Day's range
$29.53

5 DAY PERFORMANCE

-3.94%

1 MONTH PERFORMANCE

+14.37%

3 MONTH PERFORMANCE

+26.45%

6 MONTH PERFORMANCE

+5.95%

YEAR-TO-DATE PERFORMANCE

+3.49%

1 YEAR PERFORMANCE

+7.71%

Seacoast Banking Corporation of Florida Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/15/2025 $29.43 $28.49 (-3.19%) $29.53 $28.38 660.54 K $2.41 B
07/14/2025 $29.50 $29.49 (-0.03%) $29.60 $29.16 540.70 K $2.50 B
07/11/2025 $29.22 $29.29 (0.24%) $29.53 $29.15 492.50 K $2.48 B
07/10/2025 $28.74 $29.66 (3.2%) $29.73 $28.50 611.93 K $2.51 B
07/09/2025 $29.24 $29.04 (-0.68%) $29.38 $28.56 458.20 K $2.46 B
07/08/2025 $29.08 $29.06 (-0.07%) $29.42 $28.97 565.64 K $2.46 B
07/07/2025 $29.36 $29.03 (-1.12%) $29.76 $28.78 545.50 K $2.46 B
07/03/2025 $29.40 $29.55 (0.51%) $29.99 $29.00 413.03 K $2.50 B
07/02/2025 $28.79 $29.37 (2.01%) $29.44 $28.61 864.41 K $2.49 B
07/01/2025 $27.62 $28.59 (3.51%) $28.64 $27.13 1.03 M $2.42 B
06/30/2025 $27.49 $27.62 (0.47%) $27.79 $27.38 1.44 M $2.34 B
06/27/2025 $26.88 $27.48 (2.23%) $27.60 $26.68 1.92 M $2.33 B
06/26/2025 $26.10 $26.68 (2.22%) $26.72 $26.10 589.30 K $2.26 B
06/25/2025 $25.98 $26.12 (0.54%) $26.29 $25.70 610.00 K $2.21 B
06/24/2025 $26.07 $26.05 (-0.08%) $26.33 $26.02 432.91 K $2.21 B
06/23/2025 $24.96 $25.77 (3.25%) $25.79 $24.93 429.80 K $2.18 B
06/20/2025 $25.01 $25.00 (-0.04%) $25.16 $24.78 826.40 K $2.12 B
06/18/2025 $24.47 $24.85 (1.55%) $25.03 $24.46 514.94 K $2.10 B
06/17/2025 $24.47 $24.62 (0.61%) $24.84 $24.46 494.80 K $2.08 B
06/16/2025 $25.20 $24.77 (-1.71%) $25.22 $24.59 520.80 K $2.10 B
06/13/2025 $25.37 $24.91 (-1.81%) $25.60 $24.86 509.90 K $2.11 B
06/12/2025 $25.79 $25.79 (0%) $25.85 $25.47 456.10 K $2.18 B
06/11/2025 $26.62 $26.00 (-2.33%) $26.63 $25.82 698.00 K $2.20 B
06/10/2025 $26.31 $26.53 (0.84%) $26.83 $26.30 591.84 K $2.25 B
06/09/2025 $26.05 $26.26 (0.81%) $26.49 $25.91 546.22 K $2.22 B
06/06/2025 $25.82 $25.90 (0.31%) $26.27 $25.54 578.20 K $2.19 B
06/05/2025 $25.58 $25.47 (-0.43%) $25.76 $25.26 406.24 K $2.16 B
06/04/2025 $25.98 $25.59 (-1.5%) $26.15 $25.57 485.60 K $2.17 B
06/03/2025 $25.43 $26.00 (2.24%) $26.11 $25.37 700.20 K $2.20 B
06/02/2025 $25.85 $25.56 (-1.12%) $25.97 $25.39 726.60 K $2.16 B
05/30/2025 $25.12 $25.83 (2.83%) $26.11 $25.01 1.13 M $2.19 B
05/29/2025 $24.95 $25.05 (0.4%) $25.06 $24.70 414.72 K $2.12 B
05/28/2025 $25.13 $24.91 (-0.88%) $25.29 $24.87 362.20 K $2.11 B
05/27/2025 $24.85 $25.22 (1.49%) $25.22 $24.55 304.60 K $2.13 B
05/23/2025 $24.04 $24.57 (2.2%) $24.65 $24.04 279.70 K $2.08 B
05/22/2025 $24.56 $24.61 (0.2%) $24.87 $23.48 277.80 K $2.08 B
05/21/2025 $25.31 $24.70 (-2.41%) $25.41 $24.18 318.44 K $2.09 B
05/20/2025 $25.65 $25.56 (-0.35%) $25.68 $24.87 259.32 K $2.16 B
05/19/2025 $25.46 $25.72 (1.02%) $25.73 $24.28 373.50 K $2.18 B
05/16/2025 $25.55 $25.84 (1.14%) $26.00 $25.55 443.02 K $2.19 B
05/15/2025 $25.79 $25.87 (0.31%) $26.02 $25.59 217.53 K $2.19 B
05/14/2025 $25.26 $25.76 (1.98%) $26.03 $25.10 347.52 K $2.18 B
05/13/2025 $25.86 $25.87 (0.04%) $25.91 $25.02 320.25 K $2.19 B
05/12/2025 $25.92 $25.66 (-1%) $26.10 $25.05 416.90 K $2.17 B
05/09/2025 $24.91 $24.75 (-0.64%) $25.06 $24.56 228.00 K $2.10 B
05/08/2025 $24.50 $24.92 (1.71%) $25.18 $24.39 357.51 K $2.11 B
05/07/2025 $24.58 $24.17 (-1.67%) $24.69 $24.06 237.52 K $2.05 B
05/06/2025 $23.77 $24.28 (2.15%) $24.52 $23.17 362.71 K $2.06 B
05/05/2025 $24.02 $24.37 (1.46%) $24.77 $24.02 211.42 K $2.06 B
05/02/2025 $24.34 $24.48 (0.58%) $24.56 $24.03 226.43 K $2.07 B
05/01/2025 $23.75 $23.96 (0.88%) $24.21 $23.69 345.40 K $2.03 B
04/30/2025 $23.55 $23.71 (0.68%) $23.99 $23.32 364.40 K $2.01 B
04/29/2025 $23.68 $24.05 (1.56%) $24.14 $23.44 307.20 K $2.04 B
04/28/2025 $23.61 $23.68 (0.3%) $23.73 $23.26 533.10 K $2.00 B
04/25/2025 $22.22 $23.73 (6.8%) $23.97 $22.22 574.33 K $2.02 B
04/24/2025 $23.67 $23.87 (0.84%) $23.96 $23.24 531.73 K $2.04 B
04/23/2025 $23.90 $23.69 (-0.88%) $24.32 $23.51 417.21 K $2.02 B
04/22/2025 $22.50 $23.23 (3.24%) $23.35 $22.45 435.10 K $1.98 B
04/21/2025 $22.45 $22.50 (0.22%) $23.61 $22.21 388.10 K $1.92 B
04/17/2025 $22.83 $22.95 (0.53%) $23.16 $22.73 564.10 K $1.96 B
04/16/2025 $22.53 $22.85 (1.42%) $22.88 $22.39 463.42 K $1.95 B
04/15/2025 $22.12 $22.53 (1.85%) $22.90 $22.12 445.91 K $1.92 B