Seacoast Banking Corp Of Florida (SBCF)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Seacoast Banking Corp Of Florida Stock (SBCF) Price History

The historical daily chart and data for Seacoast Banking Corp Of Florida stock (SBCF), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $32.17.

Seacoast Banking Corp Of Florida all-time high stock price is $40.93, occurred on March 12, 2021.
The lowest Seacoast Banking Corp Of Florida stock price recorded was $10.00 on May 15, 2014. Since then, Seacoast Banking Corp Of Florida's stock price has risen over 221.70% to $32.17 now.
The 52-week high stock price for SBCF is $36.27, representing a 12.74% increase from the current share price, occurred on August 17, 2026.
The 52-week low stock price for SBCF is $28.58, indicating a -11.16% decrease from the current share price, occurred on October 16, 2025.
The closing price of Seacoast Banking Corp Of Florida (SBCF) stock in the beginning of 2025 was $26.67. The stock closed the year at $31.42, a gain of over 17.81% for the year.

The table below shows more information about SBCF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 15, 2026	$32.31	$31.71	$0.60	342,565.0	+1.61%
Oct 14, 2026	$31.69	$31.05	$0.64	1,279,159.0	+0.09%
Oct 13, 2026	$32.08	$31.45	$0.63	610,921.0	-0.66%
Oct 12, 2026	$32.21	$31.75	$0.46	560,346.0	+0.28%
Oct 09, 2026	$31.85	$31.60	$0.25	503,925.0	-0.41%
Oct 08, 2026	$31.94	$31.36	$0.585	1,196,522.0	+0.00%
Oct 07, 2026	$32.12	$31.61	$0.51	921,648.0	-1.70%
Oct 06, 2026	$32.74	$32.30	$0.44	794,141.0	-0.22%
Oct 05, 2026	$32.67	$32.22	$0.45	836,342.0	-0.58%
Oct 02, 2026	$32.83	$32.43	$0.395	878,796.0	+1.62%
Oct 01, 2026	$32.23	$31.23	$1.00	1,062,047.0	+1.04%
Sep 30, 2026	$32.55	$31.39	$1.16	1,002,428.0	-1.67%
Sep 29, 2026	$32.75	$32.23	$0.52	1,025,870.0	-0.55%
Sep 28, 2026	$33.01	$32.54	$0.47	703,935.0	-1.45%
Sep 25, 2026	$33.23	$32.84	$0.3942	772,674.0	+0.64%
Sep 24, 2026	$32.92	$32.36	$0.562	721,741.0	+1.23%
Sep 23, 2026	$32.89	$32.40	$0.49	694,821.0	-1.25%
Sep 22, 2026	$33.65	$32.81	$0.833	752,213.0	-1.38%
Sep 21, 2026	$33.95	$33.28	$0.675	817,181.0	-1.22%
Sep 18, 2026	$33.82	$33.24	$0.58	1,668,566.0	+0.15%
Sep 17, 2026	$34.24	$33.58	$0.66	754,363.0	-0.50%
Sep 16, 2026	$34.27	$33.21	$1.06	1,099,736.0	-1.37%
Sep 15, 2026	$34.61	$34.10	$0.5099	874,347.0	-0.20%

Seacoast Banking Corp Of Florida Stock (SBCF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Seacoast Banking Corp Of Florida stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Seacoast Banking Corp Of Florida stock price history provides a foundation for understanding how the company's stock has evolved over time.

Seacoast Banking Corp Of Florida Stock (SBCF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$32.83	$31.05	$1.78	8,986,412.0	+1.04%
Sep, 2026	$34.86	$31.39	$3.47	17,298,041.0	-6.26%
Aug, 2026	$36.27	$33.74	$2.53	17,118,083.0	-2.26%
Jul, 2026	$35.63	$31.68	$3.95	23,445,064.0	+4.48%
Jun, 2026	$33.68	$29.29	$4.39	23,201,292.0	+9.70%
May, 2026	$31.76	$29.57	$2.19	14,581,002.0	-3.69%
Apr, 2026	$33.56	$30.04	$3.52	15,903,386.0	+3.90%
Mar, 2026	$32.24	$28.69	$3.55	18,220,001.0	-2.67%
Feb, 2026	$35.55	$30.74	$4.81	14,433,686.0	-6.94%
Jan, 2026	$35.46	$30.79	$4.67	13,003,679.0	+6.43%

Seacoast Banking Corp Of Florida Stock (SBCF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$33.23	$31.16	$2.07	16,005,427.0	-0.48%
Nov, 2025	$32.02	$29.02	$3.00	10,612,144.0	+4.16%
Oct, 2025	$32.33	$28.58	$3.75	13,283,164.0	-0.43%
Sep, 2025	$32.09	$29.86	$2.23	11,877,582.0	-2.19%
Aug, 2025	$31.36	$27.22	$4.14	13,445,723.0	+10.36%
Jul, 2025	$29.99	$27.13	$2.86	13,940,531.0	+2.06%
Jun, 2025	$27.79	$24.46	$3.33	13,135,756.0	+6.93%
May, 2025	$26.11	$23.17	$2.94	7,438,351.0	+8.94%
Apr, 2025	$26.27	$21.36	$4.91	11,569,440.0	-7.85%
Mar, 2025	$28.77	$25.09	$3.68	9,284,932.0	-9.02%
Feb, 2025	$30.06	$27.15	$2.91	7,163,060.0	-0.60%
Jan, 2025	$28.95	$25.23	$3.72	7,148,135.0	+3.34%

Seacoast Banking Corp Of Florida Stock (SBCF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$30.49	$26.52	$3.97	7,363,718.0	-8.81%
Nov, 2024	$31.68	$26.20	$5.48	8,202,937.0	+12.21%
Oct, 2024	$28.45	$25.23	$3.22	7,489,711.0	+0.19%
Sep, 2024	$28.35	$25.57	$2.78	8,007,093.0	-2.60%
Aug, 2024	$27.98	$23.45	$4.53	7,698,043.0	-1.72%
Jul, 2024	$29.44	$22.97	$6.47	11,239,023.0	+17.77%
Jun, 2024	$23.97	$22.00	$1.97	6,661,945.0	-0.13%
May, 2024	$24.85	$22.29	$2.56	7,255,412.0	+2.60%
Apr, 2024	$25.58	$21.90	$3.68	9,252,496.0	-9.14%
Mar, 2024	$25.73	$23.31	$2.42	8,180,492.0	+5.18%
Feb, 2024	$25.71	$23.10	$2.61	8,279,254.0	-1.71%
Jan, 2024	$28.85	$24.56	$4.29	7,757,799.0	-13.70%