Seacoast Banking Corporation of Florida (SBCF) Historical Stock Data
32.69 ↑0.12 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBCF is up 0.21% a day on average. There have been 19 days where Seacoast Banking Corporation of Florida closed green and 11 days where SBCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 32.65 | 32.69 | ↑$0.04 (0.12%) | 32.37 | 32.91 | 762.39K |
| 2025-12-12 | 32.86 | 32.57 | ↓$0.29 (-0.88%) | 32.35 | 33.06 | 853.60K |
| 2025-12-11 | 32.61 | 32.85 | ↑$0.24 (0.74%) | 32.60 | 33.17 | 621.41K |
| 2025-12-10 | 32.10 | 32.67 | ↑$0.57 (1.78%) | 31.97 | 33.11 | 0.94M |
| 2025-12-09 | 32.63 | 32.20 | ↓$0.43 (-1.32%) | 32.14 | 33.05 | 672.92K |
| 2025-12-08 | 32.64 | 32.66 | ↑$0.02 (0.06%) | 32.45 | 33.23 | 0.91M |
| 2025-12-05 | 32.43 | 32.33 | ↓$0.10 (-0.31%) | 32.26 | 32.71 | 616.96K |
| 2025-12-04 | 32.36 | 32.63 | ↑$0.27 (0.83%) | 31.91 | 32.75 | 502.20K |
| 2025-12-03 | 31.96 | 32.56 | ↑$0.60 (1.88%) | 31.74 | 32.69 | 588.58K |
| 2025-12-02 | 31.90 | 31.82 | ↓$0.08 (-0.25%) | 31.68 | 32.13 | 499.90K |
| 2025-12-01 | 31.35 | 31.88 | ↑$0.53 (1.69%) | 31.16 | 31.98 | 469.18K |
| 2025-11-28 | 31.73 | 31.56 | ↓$0.17 (-0.54%) | 31.35 | 31.90 | 236.18K |
| 2025-11-26 | 31.38 | 31.63 | ↑$0.25 (0.80%) | 31.27 | 31.94 | 1.09M |
| 2025-11-25 | 30.91 | 31.54 | ↑$0.63 (2.04%) | 30.89 | 32.02 | 1M |
| 2025-11-24 | 30.49 | 30.70 | ↑$0.21 (0.69%) | 30.15 | 30.97 | 504.74K |
| 2025-11-21 | 29.41 | 30.56 | ↑$1.15 (3.91%) | 29.38 | 30.81 | 582.45K |
| 2025-11-20 | 30.17 | 29.40 | ↓$0.77 (-2.55%) | 29.34 | 30.51 | 431.47K |
| 2025-11-19 | 29.58 | 29.71 | ↑$0.13 (0.44%) | 29.38 | 30.00 | 457.81K |
| 2025-11-18 | 29.15 | 29.54 | ↑$0.39 (1.34%) | 29.02 | 29.92 | 600.82K |
| 2025-11-17 | 30.44 | 29.20 | ↓$1.24 (-4.07%) | 29.08 | 30.55 | 451.85K |
| 2025-11-14 | 29.95 | 30.46 | ↑$0.51 (1.70%) | 29.50 | 30.53 | 513K |
| 2025-11-13 | 30.70 | 30.02 | ↓$0.68 (-2.21%) | 29.91 | 31.08 | 673.84K |
| 2025-11-12 | 31.28 | 30.80 | ↓$0.48 (-1.53%) | 30.47 | 31.74 | 584.83K |
| 2025-11-11 | 31.01 | 31.20 | ↑$0.19 (0.61%) | 30.58 | 31.32 | 499.35K |
| 2025-11-10 | 31.00 | 30.94 | ↓$0.06 (-0.19%) | 30.71 | 31.19 | 459.02K |
| 2025-11-07 | 30.56 | 30.91 | ↑$0.35 (1.15%) | 30.25 | 31.00 | 745.86K |
| 2025-11-06 | 30.46 | 30.56 | ↑$0.10 (0.33%) | 30.31 | 30.67 | 720.74K |
| 2025-11-05 | 30.59 | 30.60 | ↑$0.00 (0.02%) | 30.39 | 31.21 | 653.81K |
| 2025-11-04 | 30.30 | 30.27 | ↓$0.03 (-0.10%) | 29.97 | 30.47 | 476.29K |
| 2025-11-03 | 30.37 | 30.44 | ↑$0.07 (0.23%) | 29.74 | 30.45 | 620.58K |
Create an account or log in to view more rows.
$SBCF it's true....
$SBCF buying this dip
$SBCF buy more doomers!!!
$SBCF Lol she wants higher
$SBCF come on bulls we can do it
don’t let bears win
$SBCF flow comin
$SBCF nice!!!
$SBCF already bouncing back.
$SBCF see you on the moon
$SBCF going green