Dark

SBCF
Seacoast Banking Corp of Florida
stock NASDAQ

Market Open

Oct 1, 2026 3:12:54 PM EDT

32.01USD+0.550%(+0.18)599,392

32.00Bid 32.01Ask 0.01Spread

Pre-market

0.00USD-100.000%(-31.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	31.8200	32.040000	31.230000	32.0100	+0.566%	599,392	0.000%
2026-09-30	32.3700	32.550000	31.385000	31.8300	-1.668%	1,002,428	+0.566%
2026-09-29	32.6600	32.750000	32.230000	32.3700	-0.553%	1,025,871	-1.112%
2026-09-28	32.9100	33.010000	32.540000	32.5500	-1.453%	703,935	-1.659%
2026-09-25	32.9600	33.229200	32.835000	33.0300	+0.640%	772,674	-3.088%
2026-09-24	32.5300	32.922000	32.360000	32.8200	+1.234%	722,967	-2.468%
2026-09-23	32.6900	32.890000	32.400000	32.4200	-1.249%	694,821	-1.265%
2026-09-22	33.6100	33.648000	32.815000	32.8300	-1.382%	752,213	-2.498%
2026-09-21	33.7500	33.955000	33.280000	33.2900	-1.217%	817,184	-3.845%
2026-09-18	33.4600	33.820000	33.240000	33.7000	+0.149%	1,671,386	-5.015%
2026-09-17	34.1800	34.240000	33.580000	33.6500	-0.503%	754,363	-4.874%
2026-09-16	34.1800	34.270000	33.210000	33.8200	-1.371%	1,099,739	-5.352%
2026-09-15	34.1000	34.609900	34.100000	34.2900	-0.204%	874,350	-6.649%
2026-09-14	33.9800	34.590000	33.975000	34.3600	+1.118%	1,012,616	-6.839%
2026-09-11	34.3700	34.400000	33.520000	33.9800	+0.354%	553,440	-5.798%
2026-09-10	33.6700	34.005000	32.820000	33.8600	0.000%	637,145	-5.464%
2026-09-09	34.1900	34.340000	33.800000	33.8600	-1.912%	786,430	-5.464%
2026-09-08	34.4700	34.650000	34.290000	34.5200	-0.231%	684,151	-7.271%
2026-09-04	34.2100	34.860000	34.210000	34.6000	+0.640%	500,088	-7.486%
2026-09-03	34.3400	34.660000	34.205000	34.3800	+0.703%	571,262	-6.894%
2026-09-02	33.2400	34.210000	33.240000	34.1400	+3.329%	896,655	-6.239%
2026-09-01	33.8500	33.970000	32.990000	33.0400	-2.695%	769,246	-3.117%
2026-08-31	34.2400	34.250000	33.740000	33.9550	-1.207%	663,407	-5.728%
2026-08-28	34.4100	34.620000	34.315000	34.3700	+0.175%	851,608	-6.866%
2026-08-27	34.1200	34.575000	33.960000	34.3100	-0.262%	558,649	-6.704%
2026-08-26	34.1200	34.470000	33.920000	34.4000	+1.176%	1,038,314	-6.948%
2026-08-25	34.3500	34.380000	33.980000	34.0000	-0.990%	595,749	-5.853%
2026-08-24	34.6200	35.185000	34.320000	34.3400	-0.809%	494,308	-6.785%
2026-08-21	34.9700	35.100000	34.450000	34.6200	-0.345%	757,607	-7.539%
2026-08-20	34.9650	35.050000	34.545000	34.7400	-1.054%	1,075,848	-7.858%
2026-08-19	35.5400	35.880000	35.010000	35.1100	-1.210%	1,329,165	-8.829%
2026-08-18	35.8400	35.890000	35.380000	35.5400	-0.726%	685,708	-9.932%
2026-08-17	36.0300	36.270000	35.770000	35.8000	-0.913%	827,468	-10.587%
2026-08-14	35.8400	36.180000	35.740000	36.1300	+0.557%	913,128	-11.403%
2026-08-13	35.7800	36.055000	35.640000	35.9300	+1.012%	744,411	-10.910%
2026-08-12	35.4900	35.679000	35.420000	35.5700	+0.565%	895,059	-10.008%
2026-08-11	34.8800	35.450000	34.790000	35.3700	+1.580%	805,058	-9.500%
2026-08-10	34.4800	34.840000	34.339000	34.8200	+0.781%	631,175	-8.070%
2026-08-07	34.6700	34.750000	34.210000	34.5500	+0.058%	691,613	-7.352%
2026-08-06	35.2700	35.340000	34.510000	34.5300	-1.371%	733,761	-7.298%
2026-08-05	35.3800	35.470000	34.850000	35.0100	-1.046%	825,441	-8.569%
2026-08-04	35.0000	35.640000	34.795000	35.3800	+1.346%	835,827	-9.525%
2026-08-03	34.9900	35.300000	34.690000	34.9100	+0.489%	1,147,761	-8.307%
2026-07-31	34.6000	35.000000	33.545000	34.7400	+0.492%	1,595,987	-7.858%
2026-07-30	34.4800	34.710000	33.515000	34.5700	+1.378%	1,481,111	-7.405%
2026-07-29	32.8300	34.360000	32.830000	34.1000	+1.337%	1,914,538	-6.129%
2026-07-28	33.3800	33.790000	33.295000	33.6500	+1.173%	874,490	-4.874%
2026-07-27	33.7400	33.970000	33.235000	33.2600	-0.687%	872,905	-3.758%
2026-07-24	33.1800	33.750000	32.670000	33.4900	+1.331%	872,414	-4.419%
2026-07-23	32.9100	33.090000	32.700000	33.0500	-0.989%	1,241,656	-3.147%
2026-07-22	33.6300	33.630000	33.100000	33.3800	-0.802%	746,858	-4.104%
2026-07-21	33.3500	33.710000	32.955000	33.6500	+0.448%	933,495	-4.874%
2026-07-20	33.8300	34.015000	33.360000	33.5000	-1.151%	1,064,274	-4.448%
2026-07-17	34.0700	34.350000	33.638400	33.8900	-1.282%	1,001,352	-5.547%
2026-07-16	33.3000	34.610000	33.270000	34.3300	+3.310%	1,511,093	-6.758%
2026-07-15	33.0100	33.500000	32.960000	33.2300	+0.758%	1,259,337	-3.671%
2026-07-14	32.9700	33.110000	32.720000	32.9800	+0.030%	680,082	-2.941%
2026-07-13	33.0700	33.070000	32.585000	32.9700	+0.152%	679,602	-2.912%
2026-07-10	32.5700	33.090000	32.445000	32.9200	+1.199%	960,388	-2.764%
2026-07-09	32.0100	32.790000	31.860100	32.5300	+2.135%	970,820	-1.599%
2026-07-08	32.5300	32.640000	31.680000	31.8500	-2.420%	1,496,658	+0.502%
2026-07-07	33.3400	33.630000	32.500000	32.6400	-1.627%	763,660	-1.930%
2026-07-06	33.1800	33.500000	33.025000	33.1800	-0.300%	687,622	-3.526%
2026-07-02	34.1600	34.385000	32.950000	33.2800	-2.060%	863,457	-3.816%
2026-07-01	33.3000	34.100000	33.220000	33.9800	+2.195%	1,177,054	-5.798%
2026-06-30	33.0300	33.505000	32.660000	33.2500	+0.453%	1,162,875	-3.729%
2026-06-29	33.2000	33.350000	32.445000	33.1000	-1.046%	1,438,088	-3.293%
2026-06-26	32.5500	33.679600	32.300000	33.4500	+3.050%	5,510,100	-4.305%
2026-06-25	32.9500	33.570000	31.710000	32.4600	+0.620%	989,949	-1.386%
2026-06-24	31.7000	32.335000	31.480000	32.2600	+1.767%	859,410	-0.775%
2026-06-23	31.2400	31.765000	31.200000	31.7000	+1.700%	683,132	+0.978%
2026-06-22	30.9200	31.475000	30.910000	31.1700	+1.070%	827,819	+2.695%
2026-06-18	30.9300	31.345000	30.550000	30.8400	+0.784%	1,741,841	+3.794%
2026-06-17	31.1000	31.570000	30.380000	30.6000	-2.143%	1,570,163	+4.608%
2026-06-16	31.5100	32.320000	31.050000	31.2700	+0.482%	941,598	+2.366%
2026-06-15	31.9600	32.290000	31.035000	31.1200	-2.993%	859,391	+2.860%
2026-06-12	31.3900	32.090000	31.390000	32.0800	+2.427%	673,111	-0.218%
2026-06-11	31.1400	31.440000	30.600000	31.3200	+1.425%	643,550	+2.203%
2026-06-10	30.9200	31.230000	30.635000	30.8800	+0.325%	887,865	+3.659%
2026-06-09	30.4200	31.320000	30.420000	30.7800	+2.022%	745,260	+3.996%
2026-06-08	30.3200	30.560000	30.160000	30.1700	+0.033%	431,644	+6.099%
2026-06-05	30.1700	30.480000	30.030000	30.1600	-0.033%	666,221	+6.134%
2026-06-04	29.8200	30.340000	29.680000	30.1700	+2.969%	581,460	+6.099%
2026-06-03	29.9500	30.320000	29.290000	29.3000	-2.980%	606,085	+9.249%
2026-06-02	29.7400	30.310000	29.665000	30.2000	+1.615%	681,384	+5.993%
2026-06-01	30.1400	30.230000	29.505000	29.7200	-1.947%	806,346	+7.705%
2026-05-29	30.2400	30.430000	30.115000	30.3100	+0.265%	529,136	+5.609%
2026-05-28	30.2600	30.310000	29.990000	30.2300	-0.461%	706,525	+5.888%
2026-05-27	30.7200	30.810000	30.250000	30.3700	-0.914%	560,231	+5.400%
2026-05-26	30.5700	31.060000	30.440000	30.6500	+0.525%	766,983	+4.437%
2026-05-22	30.6200	30.771000	30.370000	30.4900	-0.033%	615,904	+4.985%
2026-05-21	30.3700	30.590000	30.155000	30.5000	-0.392%	655,207	+4.951%
2026-05-20	29.8400	30.720000	29.570000	30.6200	+2.855%	835,860	+4.540%
2026-05-19	30.5300	30.680000	29.740000	29.7700	-1.391%	664,990	+7.524%
2026-05-18	29.8000	30.285000	29.800000	30.1900	+1.309%	669,710	+6.028%
2026-05-15	30.3300	31.180000	29.680000	29.8000	-1.715%	709,986	+7.416%
2026-05-14	30.5100	30.695000	30.220000	30.3200	+1.033%	819,921	+5.574%
2026-05-13	30.3300	30.500000	29.960000	30.0100	-1.477%	750,758	+6.664%
2026-05-12	30.4500	30.800000	29.785000	30.4600	+0.263%	829,804	+5.089%
2026-05-11	31.1400	31.370000	30.270000	30.3800	-2.284%	850,982	+5.365%
2026-05-08	31.0400	31.205000	30.790000	31.0900	+0.161%	639,855	+2.959%
2026-05-07	31.5100	31.680000	30.940000	31.0400	-1.020%	862,741	+3.125%
2026-05-06	31.1500	31.750000	31.130000	31.3600	+1.489%	744,492	+2.073%
2026-05-05	30.9500	31.130000	30.810000	30.9000	-0.065%	868,903	+3.592%
2026-05-04	31.1300	31.300000	30.750000	30.9200	-1.246%	724,019	+3.525%
2026-05-01	31.4700	31.760000	31.120000	31.3100	-0.508%	809,710	+2.236%
2026-04-30	31.3500	32.090000	30.695000	31.4700	+0.607%	1,243,709	+1.716%
2026-04-29	32.5100	32.510000	30.930000	31.2800	-1.418%	1,565,387	+2.334%
2026-04-28	31.9000	32.210000	31.600000	31.7300	+0.316%	1,033,058	+0.882%
2026-04-27	31.2500	31.830000	31.230000	31.6300	+1.216%	981,585	+1.201%
2026-04-24	32.0500	32.350000	31.050000	31.2500	-2.405%	1,564,659	+2.432%
2026-04-23	32.1550	32.420000	31.750000	32.0200	-0.094%	829,887	-0.031%
2026-04-22	32.3400	32.390000	31.960000	32.0500	-0.620%	542,680	-0.125%
2026-04-21	32.6200	32.775000	32.140000	32.2500	-1.286%	468,283	-0.744%
2026-04-20	32.6300	33.000000	32.060000	32.6700	-0.183%	444,492	-2.020%
2026-04-17	32.6700	33.560000	32.465000	32.7300	+1.772%	715,322	-2.200%
2026-04-16	32.0900	32.395000	32.070000	32.1600	-0.279%	652,428	-0.466%
2026-04-15	32.3200	32.340000	32.020000	32.2500	-0.371%	549,958	-0.744%
2026-04-14	32.2900	32.580000	31.950000	32.3700	+0.248%	536,722	-1.112%
2026-04-13	32.1900	32.380000	31.950000	32.2900	-0.247%	677,205	-0.867%
2026-04-10	32.6100	32.610000	32.190000	32.3700	-1.039%	638,786	-1.112%
2026-04-09	31.8300	32.840000	31.830000	32.7100	+1.964%	666,849	-2.140%
2026-04-08	32.0200	32.420000	31.945000	32.0800	+3.284%	843,961	-0.218%
2026-04-07	30.7300	31.095000	30.610000	31.0600	+0.844%	610,846	+3.059%
2026-04-06	30.4300	30.855000	30.140000	30.8000	+1.083%	420,808	+3.929%
2026-04-02	30.0900	30.690000	30.040000	30.4700	-0.360%	640,200	+5.054%
2026-04-01	30.4200	30.940000	30.420000	30.5800	+0.957%	620,544	+4.676%
2026-03-31	29.9600	30.370000	29.690000	30.2900	+2.852%	646,781	+5.678%
2026-03-30	29.7000	29.790000	29.340000	29.4500	+0.307%	535,051	+8.693%
2026-03-27	29.6800	29.860000	29.300000	29.3600	-1.937%	555,263	+9.026%
2026-03-26	29.9400	30.230000	29.830000	29.9400	-0.664%	422,699	+6.914%
2026-03-25	30.3100	30.460000	29.810000	30.1400	+0.718%	671,944	+6.204%
2026-03-24	29.6900	30.450000	29.690000	29.9250	-0.283%	514,957	+6.967%
2026-03-23	30.0900	30.630000	29.900000	30.0100	+2.318%	797,459	+6.664%
2026-03-20	29.2100	29.615000	28.930000	29.3300	+0.376%	2,571,058	+9.137%
2026-03-19	29.0700	29.410000	28.690000	29.2200	+0.068%	630,976	+9.548%
2026-03-18	29.7000	29.745000	29.130000	29.2000	-2.145%	846,421	+9.623%
2026-03-17	30.3500	30.655000	29.790000	29.8400	-1.028%	832,302	+7.272%
2026-03-16	30.0400	30.360000	29.895000	30.1500	+1.141%	924,069	+6.169%
2026-03-13	30.2600	30.400000	29.615000	29.8100	-1.160%	695,326	+7.380%
2026-03-12	29.8800	30.435000	29.620000	30.1600	-1.406%	724,511	+6.134%
2026-03-11	30.8500	31.240000	30.255000	30.5900	-1.798%	1,615,941	+4.642%
2026-03-10	30.4800	31.575000	30.310000	31.1500	+1.631%	1,177,062	+2.761%
2026-03-09	29.7500	30.910000	29.030000	30.6500	+1.189%	960,114	+4.437%
2026-03-06	30.0700	30.740000	29.390000	30.2900	-2.196%	627,624	+5.678%
2026-03-05	30.9300	31.270000	30.620000	30.9700	-1.620%	558,369	+3.358%
2026-03-04	31.4400	31.765000	31.150000	31.4800	+0.415%	481,910	+1.684%
2026-03-03	31.1800	31.660000	30.772000	31.3500	-2.092%	617,405	+2.105%
2026-03-02	30.5200	32.240000	30.440000	32.0200	+2.892%	830,863	-0.031%
2026-02-27	32.1500	32.415000	30.740000	31.1200	-5.410%	1,066,270	+2.860%
2026-02-26	33.0100	33.775000	32.450000	32.9000	+0.030%	599,213	-2.705%
2026-02-25	32.8300	33.115000	32.560000	32.8900	+1.606%	584,458	-2.676%
2026-02-24	32.1000	32.480000	31.930000	32.3700	+0.716%	811,923	-1.112%
2026-02-23	33.8000	33.940000	31.880000	32.1400	-4.770%	779,873	-0.404%
2026-02-20	33.4900	33.915000	33.125000	33.7500	+0.776%	719,953	-5.156%
2026-02-19	33.3500	33.630000	33.190000	33.4900	-0.387%	407,253	-4.419%
2026-02-18	33.7700	34.500000	33.460000	33.6200	-0.030%	634,949	-4.789%
2026-02-17	33.4000	33.860000	33.110000	33.6300	+1.204%	554,009	-4.817%
2026-02-13	33.3600	33.480000	32.860000	33.2300	-0.360%	995,872	-3.671%
2026-02-12	34.4100	34.590000	33.030000	33.3500	-1.738%	528,071	-4.018%
2026-02-11	34.6200	34.865000	33.610000	33.9400	-1.194%	554,912	-5.687%
2026-02-10	34.6400	35.105000	34.060000	34.3500	-1.180%	493,578	-6.812%
2026-02-09	34.9800	35.310000	34.760000	34.7600	-0.940%	818,285	-7.911%
2026-02-06	34.9500	35.550000	34.800000	35.0900	+1.270%	1,031,157	-8.777%
2026-02-05	34.5100	35.040000	34.285000	34.6500	+0.464%	1,221,665	-7.619%
2026-02-04	34.4900	35.240000	34.345000	34.4900	+0.966%	954,221	-7.190%
2026-02-03	33.4800	34.620000	33.480000	34.1600	+2.306%	1,328,220	-6.294%
2026-02-02	33.5400	34.150000	33.340000	33.3900	-0.150%	933,527	-4.133%
2026-01-30	33.3300	34.250000	33.110000	33.4400	-1.993%	964,016	-4.276%
2026-01-29	33.6600	34.180000	33.420000	34.1200	+1.669%	1,139,280	-6.184%
2026-01-28	33.7000	34.090000	33.450000	33.5600	-0.238%	585,103	-4.619%
2026-01-27	33.4600	33.815000	33.250000	33.6400	+0.719%	507,588	-4.845%
2026-01-26	33.3000	33.755000	32.820000	33.4000	+0.090%	571,919	-4.162%
2026-01-23	34.6000	34.790000	33.195000	33.3700	-4.054%	806,789	-4.076%
2026-01-22	34.7600	35.460000	34.760000	34.7800	+0.173%	881,135	-7.964%
2026-01-21	33.3100	34.920000	33.030000	34.7200	+4.736%	887,407	-7.805%
2026-01-20	33.1700	33.640000	33.110000	33.1500	-1.996%	515,395	-3.439%
2026-01-16	33.8800	34.140000	33.130000	33.8250	-0.573%	600,699	-5.366%
2026-01-15	32.7900	34.070000	32.440000	34.0200	+3.688%	758,670	-5.908%
2026-01-14	32.2000	32.910000	32.100000	32.8100	+1.453%	554,143	-2.438%
2026-01-13	32.4500	32.490000	32.000000	32.3400	+0.031%	611,262	-1.020%
2026-01-12	32.4200	32.620000	32.110000	32.3300	-1.162%	430,065	-0.990%
2026-01-09	32.9800	33.290000	32.620000	32.7100	-0.969%	450,790	-2.140%
2026-01-08	32.1700	33.565000	32.170000	33.0300	+2.070%	661,713	-3.088%
2026-01-07	32.5600	32.570000	31.625000	32.3600	-0.553%	533,566	-1.082%
2026-01-06	32.3300	32.950000	32.200000	32.5400	+0.031%	559,457	-1.629%
2026-01-05	31.5100	32.820000	31.510000	32.5300	+2.910%	680,338	-1.599%
2026-01-02	31.4600	31.690000	30.790000	31.6100	+0.605%	550,211	+1.265%
2025-12-31	31.4100	31.515000	31.100000	31.4200	+0.032%	1,077,417	+1.878%
2025-12-30	31.8700	31.950000	31.390000	31.4100	-1.536%	418,836	+1.910%
2025-12-29	32.3300	32.420000	31.860000	31.9000	-1.238%	309,931	+0.345%
2025-12-26	32.5800	32.580000	32.100000	32.3000	-0.585%	258,519	-0.898%
2025-12-24	32.4200	32.570000	32.205000	32.4900	+0.123%	264,000	-1.477%
2025-12-23	32.4000	32.810000	32.340000	32.4500	+0.093%	588,330	-1.356%
2025-12-22	32.1900	32.520000	32.010000	32.4200	+1.886%	584,653	-1.265%
2025-12-19	31.8700	31.970000	31.480000	31.8200	-0.407%	4,049,761	+0.597%
2025-12-18	32.2400	32.515000	31.640000	31.9500	-0.094%	1,021,341	+0.188%
2025-12-17	32.2100	32.690000	31.795000	31.9800	-0.868%	824,256	+0.094%
2025-12-16	32.6700	32.900000	32.040000	32.2600	-1.315%	740,240	-0.775%
2025-12-15	32.6500	32.910000	32.365000	32.6900	+0.368%	762,394	-2.080%
2025-12-12	32.8600	33.055000	32.350000	32.5700	-0.852%	853,598	-1.719%
2025-12-11	32.6100	33.170000	32.600000	32.8500	+0.551%	621,412	-2.557%
2025-12-10	32.1000	33.105000	31.970000	32.6700	+1.460%	935,648	-2.020%
2025-12-09	32.6300	33.050000	32.140000	32.2000	-1.408%	672,916	-0.590%
2025-12-08	32.6400	33.230000	32.450000	32.6600	+1.021%	907,220	-1.990%
2025-12-05	32.4300	32.710000	32.260000	32.3300	-0.919%	616,955	-0.990%
2025-12-04	32.3600	32.750000	31.910000	32.6300	+0.215%	502,200	-1.900%
2025-12-03	31.9600	32.690000	31.735000	32.5600	+2.326%	588,576	-1.689%
2025-12-02	31.9000	32.130000	31.675000	31.8200	-0.188%	499,898	+0.597%
2025-12-01	31.3500	31.980000	31.160000	31.8800	+1.014%	469,175	+0.408%
2025-11-28	31.7300	31.900000	31.350000	31.5600	-0.221%	236,180	+1.426%
2025-11-26	31.3800	31.940000	31.265000	31.6300	+0.285%	1,085,185	+1.201%
2025-11-25	30.9100	32.020000	30.885000	31.5400	+2.736%	1,000,511	+1.490%
2025-11-24	30.4900	30.970000	30.150000	30.7000	+0.458%	504,735	+4.267%
2025-11-21	29.4100	30.810000	29.375000	30.5600	+3.946%	582,454	+4.745%
2025-11-20	30.1700	30.505000	29.340000	29.4000	-1.043%	431,468	+8.878%
2025-11-19	29.5800	30.000000	29.380000	29.7100	+0.575%	457,810	+7.742%
2025-11-18	29.1500	29.920000	29.020000	29.5400	+1.164%	600,820	+8.362%
2025-11-17	30.4400	30.550000	29.080000	29.2000	-4.137%	451,854	+9.623%
2025-11-14	29.9500	30.530000	29.500000	30.4600	+1.466%	512,999	+5.089%
2025-11-13	30.7000	31.080000	29.905000	30.0200	-2.532%	673,842	+6.629%
2025-11-12	31.2800	31.740000	30.465000	30.8000	-1.282%	584,833	+3.929%
2025-11-11	31.0100	31.320000	30.580000	31.2000	+0.840%	499,347	+2.596%
2025-11-10	31.0000	31.185000	30.710000	30.9400	+0.097%	459,017	+3.458%
2025-11-07	30.5600	31.000000	30.245000	30.9100	+1.145%	745,860	+3.559%
2025-11-06	30.4600	30.670000	30.313000	30.5600	-0.114%	720,740	+4.745%
2025-11-05	30.5900	31.210000	30.390000	30.5950	+1.074%	653,811	+4.625%
2025-11-04	30.3000	30.470000	29.970000	30.2700	-0.558%	476,293	+5.748%
2025-11-03	30.3700	30.450000	29.740000	30.4400	+0.462%	620,578	+5.158%
2025-10-31	30.4300	30.437500	29.920000	30.3000	-0.591%	580,737	+5.644%
2025-10-30	30.6900	31.340000	30.410000	30.4800	-1.199%	486,700	+5.020%
2025-10-29	31.1700	31.560559	30.530000	30.8500	-0.708%	691,866	+3.760%
2025-10-28	31.4100	31.989900	30.545000	31.0700	-1.114%	875,732	+3.025%
2025-10-27	31.4800	31.747700	31.010000	31.4200	-0.064%	672,427	+1.878%
2025-10-24	30.5900	31.475000	29.985000	31.4400	+4.382%	517,479	+1.813%
2025-10-23	30.1100	30.390000	29.830000	30.1200	+0.033%	331,717	+6.275%
2025-10-22	30.2500	30.530000	29.900000	30.1100	-0.430%	403,793	+6.310%
2025-10-21	30.0800	30.735000	29.930000	30.2400	-0.099%	443,916	+5.853%
2025-10-20	29.4300	30.410000	29.200000	30.2700	+3.523%	447,523	+5.748%
2025-10-17	29.1100	29.300000	28.620000	29.2400	+1.528%	814,132	+9.473%
2025-10-16	30.4500	30.490000	28.580000	28.8000	-5.882%	1,360,384	+11.146%
2025-10-15	31.7400	31.870000	30.440000	30.6000	-3.226%	547,668	+4.608%
2025-10-14	30.3100	31.750000	30.290000	31.6200	+3.435%	485,581	+1.233%
2025-10-13	30.2300	30.600000	30.045000	30.5700	+2.207%	400,055	+4.711%
2025-10-10	31.4500	31.595000	29.880000	29.9100	-4.441%	631,652	+7.021%
2025-10-09	31.7600	31.790000	31.100000	31.3000	-1.231%	433,140	+2.268%
2025-10-08	31.9200	31.920000	31.495000	31.6900	-0.095%	560,777	+1.010%
2025-10-07	31.5100	31.960000	31.280000	31.7200	+0.794%	615,235	+0.914%
2025-10-06	31.1600	32.330000	30.960000	31.4700	+1.779%	749,440	+1.716%
2025-10-03	30.3600	31.285000	30.280000	30.9200	+1.610%	565,973	+3.525%
2025-10-02	30.4000	30.640000	30.185000	30.4300	-0.230%	360,740	+5.192%
2025-10-01	30.2100	30.560000	29.605000	30.5000	+0.230%	544,802	+4.951%
2025-09-30	30.4800	30.625000	30.070000	30.4300	-0.230%	622,386	+5.192%
2025-09-29	30.5500	30.670000	30.020000	30.5000	-0.327%	758,624	+4.951%
2025-09-26	30.6800	30.830000	29.935000	30.6000	+0.328%	599,321	+4.608%
2025-09-25	30.3800	30.660000	30.070000	30.5000	+0.033%	436,215	+4.951%
2025-09-24	30.6100	30.790000	30.295000	30.4900	-0.294%	331,840	+4.985%
2025-09-23	30.7100	31.195000	30.530000	30.5800	-0.163%	375,244	+4.676%
2025-09-22	30.7900	30.880000	30.360000	30.6300	-1.002%	459,057	+4.505%
2025-09-19	32.0900	32.090000	30.825000	30.9400	-1.871%	1,680,650	+3.458%
2025-09-18	30.7300	31.550000	30.545000	31.5300	+3.073%	530,203	+1.522%
2025-09-17	30.5400	31.260000	30.330000	30.5900	+0.724%	643,282	+4.642%
2025-09-16	30.3500	30.430000	29.860000	30.3700	-0.295%	898,284	+5.400%
2025-09-15	30.8700	30.930000	30.415000	30.4600	-1.360%	495,130	+5.089%
2025-09-12	30.9000	31.115000	30.640000	30.8800	-0.194%	358,521	+3.659%
2025-09-11	30.9100	31.095000	30.610000	30.9400	+0.389%	481,414	+3.458%
2025-09-10	30.6400	31.100000	30.580000	30.8200	+0.358%	378,059	+3.861%
2025-09-09	31.0800	31.425000	30.525000	30.7100	-1.190%	387,923	+4.233%
2025-09-08	31.3500	31.825000	30.800000	31.0800	-0.861%	572,173	+2.992%
2025-09-05	31.6900	32.090000	30.980000	31.3500	-0.948%	755,935	+2.105%
2025-09-04	31.1100	31.660000	30.960000	31.6500	+2.328%	550,964	+1.137%
2025-09-03	30.7600	31.170000	30.600000	30.9300	+0.194%	422,640	+3.492%
2025-09-02	30.7800	31.100000	30.440000	30.8700	-0.771%	432,580	+3.693%
2025-08-29	31.1000	31.340000	31.025000	31.1100	+0.452%	508,486	+2.893%
2025-08-28	31.3600	31.360000	30.910000	30.9700	-0.705%	565,859	+3.358%
2025-08-27	30.8700	31.210000	30.850000	31.1900	+0.743%	459,374	+2.629%
2025-08-26	30.9100	31.130000	30.740000	30.9600	0.000%	639,331	+3.391%
2025-08-25	30.9700	31.100000	30.795000	30.9600	-0.032%	602,453	+3.391%
2025-08-22	29.3800	31.035000	29.090100	30.9700	+6.171%	1,264,864	+3.358%
2025-08-21	29.3100	29.475000	28.825000	29.1700	-1.052%	409,871	+9.736%
2025-08-20	29.4900	29.645000	29.245000	29.4800	+0.238%	610,463	+8.582%
2025-08-19	28.9600	29.410000	28.680000	29.4100	+1.554%	543,941	+8.841%
2025-08-18	28.7600	28.980000	27.960000	28.9600	+0.625%	543,481	+10.532%
2025-08-15	29.3100	29.310000	28.700000	28.7800	-1.607%	686,926	+11.223%
2025-08-14	28.9400	29.380000	28.695000	29.2500	0.000%	543,647	+9.436%
2025-08-13	28.9300	29.390000	28.790000	29.2500	+1.704%	525,807	+9.436%
2025-08-12	27.6600	28.775000	27.380000	28.7600	+4.887%	606,604	+11.300%
2025-08-11	27.7000	28.160000	27.220000	27.4200	-0.580%	678,470	+16.740%
2025-08-08	27.6900	28.210000	27.330000	27.5800	+0.547%	798,003	+16.062%
2025-08-07	27.8900	27.890000	27.260000	27.4300	-0.436%	405,792	+16.697%
2025-08-06	28.0400	28.200000	27.530000	27.5500	-1.748%	1,182,140	+16.189%
2025-08-05	28.0600	28.310000	27.490000	28.0400	-0.036%	808,532	+14.158%
2025-08-04	27.7000	28.050000	27.345000	28.0500	+1.483%	489,782	+14.118%
2025-08-01	27.8400	27.840000	27.255000	27.6400	-1.951%	1,080,992	+15.810%
2025-07-31	27.9600	28.200000	27.575000	28.1900	-0.106%	873,012	+13.551%
2025-07-30	28.8100	28.920000	27.910000	28.2200	-1.912%	707,750	+13.430%
2025-07-29	29.5200	29.520000	28.675000	28.7700	-1.506%	602,097	+11.262%
2025-07-28	28.8800	29.348000	28.740000	29.2100	+1.565%	735,601	+9.586%
2025-07-25	29.7600	29.990000	28.530000	28.7600	-0.174%	890,957	+11.300%
2025-07-24	28.9000	28.930000	28.610000	28.8100	-0.415%	829,353	+11.107%
2025-07-23	29.2800	29.280000	28.730000	28.9300	-0.584%	616,975	+10.646%
2025-07-22	28.5200	29.310000	28.520000	29.1000	+0.172%	677,420	+10.000%
2025-07-21	29.0000	29.515000	28.970000	29.0500	-0.411%	538,577	+10.189%
2025-07-18	28.6300	29.515000	28.630000	29.1700	-0.103%	587,416	+9.736%
2025-07-17	28.7100	29.350000	28.420000	29.2000	+1.671%	499,735	+9.623%
2025-07-16	28.6600	29.235000	28.070000	28.7200	+0.807%	540,392	+11.455%
2025-07-15	29.4300	29.530000	28.380000	28.4900	-3.391%	661,389	+12.355%
2025-07-14	29.5000	29.600000	29.155000	29.4900	+0.683%	540,666	+8.545%
2025-07-11	29.2200	29.530000	29.150000	29.2900	-1.247%	492,464	+9.286%
2025-07-10	28.7400	29.725000	28.500000	29.6600	+2.135%	611,925	+7.923%
2025-07-09	29.2400	29.380000	28.560000	29.0400	-0.069%	458,179	+10.227%
2025-07-08	29.0800	29.420000	28.970000	29.0600	+0.103%	565,635	+10.151%
2025-07-07	29.3600	29.760000	28.780000	29.0300	-1.760%	545,485	+10.265%
2025-07-03	29.4000	29.990000	29.000000	29.5500	+0.613%	413,030	+8.325%
2025-07-02	28.7900	29.440000	28.610000	29.3700	+2.728%	864,413	+8.989%
2025-07-01	27.6200	28.640000	27.130000	28.5900	+3.512%	1,027,382	+11.962%
2025-06-30	27.4900	27.790000	27.375000	27.6200	+0.509%	1,436,295	+15.894%
2025-06-27	26.8800	27.600000	26.680000	27.4800	+2.999%	1,922,840	+16.485%
2025-06-26	26.1000	26.720000	26.100000	26.6800	+2.144%	589,294	+19.978%
2025-06-25	25.9800	26.290000	25.700000	26.1200	+0.269%	609,980	+22.550%
2025-06-24	26.0700	26.330000	26.020000	26.0500	+1.087%	432,905	+22.879%
2025-06-23	24.9600	25.790000	24.930000	25.7700	+3.080%	429,754	+24.214%
2025-06-20	25.0100	25.160000	24.780000	25.0000	+0.604%	826,367	+28.040%
2025-06-18	24.4700	25.025000	24.460000	24.8500	+0.934%	514,943	+28.813%
2025-06-17	24.4700	24.835000	24.460000	24.6200	-0.606%	494,803	+30.016%
2025-06-16	25.2000	25.220000	24.590000	24.7700	-0.562%	520,779	+29.229%
2025-06-13	25.3700	25.600000	24.860000	24.9100	-3.412%	509,858	+28.503%
2025-06-12	25.7900	25.850000	25.470000	25.7900	-0.808%	456,063	+24.118%
2025-06-11	26.6200	26.630000	25.820000	26.0000	-1.998%	697,980	+23.115%
2025-06-10	26.3100	26.830000	26.300000	26.5300	+1.028%	591,836	+20.656%
2025-06-09	26.0500	26.490000	25.910000	26.2600	+1.390%	546,220	+21.896%
2025-06-06	25.8200	26.270000	25.540000	25.9000	+1.688%	578,167	+23.591%
2025-06-05	25.5800	25.760000	25.260000	25.4700	-0.449%	406,235	+25.677%
2025-06-04	25.9800	26.150000	25.570000	25.5850	-1.596%	485,589	+25.112%
2025-06-03	25.4300	26.110000	25.370000	26.0000	+1.721%	700,193	+23.115%
2025-06-02	25.8500	25.970000	25.390000	25.5600	-1.045%	726,558	+25.235%
2025-05-30	25.1200	26.110000	25.010000	25.8300	+3.114%	1,130,193	+23.926%
2025-05-29	24.9500	25.060000	24.700000	25.0500	+0.562%	414,724	+27.784%
2025-05-28	25.1300	25.290000	24.865000	24.9100	-1.229%	362,189	+28.503%
2025-05-27	24.8500	25.220000	24.550000	25.2200	+2.646%	304,571	+26.923%
2025-05-23	24.0400	24.650000	24.040000	24.5700	-0.163%	279,655	+30.281%
2025-05-22	24.5600	24.870000	23.475000	24.6100	-0.364%	277,786	+30.069%
2025-05-21	25.3100	25.410000	24.175000	24.7000	-3.365%	318,439	+29.595%
2025-05-20	25.6500	25.680000	24.870000	25.5600	-0.622%	259,322	+25.235%
2025-05-19	25.4600	25.730000	24.280000	25.7200	-0.464%	373,474	+24.456%
2025-05-16	25.5500	26.000000	25.550000	25.8400	-0.116%	443,016	+23.878%
2025-05-15	25.7900	26.020000	25.590000	25.8700	+0.427%	217,525	+23.734%
2025-05-14	25.2600	26.030000	25.100000	25.7600	-0.425%	347,515	+24.262%
2025-05-13	25.8600	25.910000	25.020000	25.8700	+0.818%	320,249	+23.734%
2025-05-12	25.9200	26.095000	25.050000	25.6600	+3.677%	416,902	+24.747%
2025-05-09	24.9100	25.060000	24.560000	24.7500	-0.682%	227,980	+29.333%
2025-05-08	24.5000	25.180000	24.385000	24.9200	+3.103%	357,505	+28.451%
2025-05-07	24.5800	24.690000	24.060000	24.1700	-0.453%	237,520	+32.437%
2025-05-06	23.7700	24.520000	23.170000	24.2800	-0.369%	362,711	+31.837%
2025-05-05	24.0200	24.770000	24.020000	24.3700	-0.449%	211,415	+31.350%
2025-05-02	24.3400	24.560000	24.031300	24.4800	+2.170%	226,428	+30.760%
2025-05-01	23.7500	24.210000	23.690000	23.9600	+1.054%	345,387	+33.598%
2025-04-30	23.5500	23.990000	23.320000	23.7100	-1.414%	364,357	+35.006%
2025-04-29	23.6800	24.135000	23.440000	24.0500	+1.563%	307,185	+33.098%
2025-04-28	23.6100	23.725000	23.260000	23.6800	-0.211%	533,081	+35.177%
2025-04-25	22.2200	23.970000	22.220000	23.7300	-0.587%	574,332	+34.893%
2025-04-24	23.6700	23.955000	23.235000	23.8700	+0.760%	531,730	+34.101%
2025-04-23	23.9000	24.320000	23.510000	23.6900	+1.980%	417,212	+35.120%
2025-04-22	22.5000	23.350000	22.450000	23.2300	+3.244%	435,061	+37.796%
2025-04-21	22.4500	23.610000	22.210000	22.5000	-1.961%	388,056	+42.267%
2025-04-17	22.8300	23.160000	22.730000	22.9500	+0.438%	564,082	+39.477%
2025-04-16	22.5300	22.880000	22.394877	22.8500	+1.420%	463,421	+40.088%
2025-04-15	22.1200	22.900000	22.120000	22.5300	+1.213%	445,907	+42.077%
2025-04-14	22.5800	23.040000	21.651400	22.2600	+0.998%	525,721	+43.801%
2025-04-11	21.9400	22.790000	21.530000	22.0400	+0.136%	537,446	+45.236%

.dark-mode .p3TmpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3TmpX{ color: #333333; background-color: white; border: 2px solid #333333; }SBCFSeacoast Banking Corp of Floridastock NASDAQ

SBCF
Seacoast Banking Corp of Florida
stock NASDAQ