Dark

SBCF
Seacoast Banking Corp of Florida
stock NASDAQ

At Close

Jul 2, 2026 3:59:55 PM EDT

33.31USD-1.986%(-0.67)863,456

28.69Bid 37.89Ask 9.20Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

33.31USD-1.972%(-0.67)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

33.28USD-0.075%(-0.03)163,682

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	34.2800	34.280000	32.960000	33.3100	-1.972%	863,456	0.000%
2026-07-01	33.3000	34.100000	33.220000	33.9800	+2.195%	1,177,054	-1.972%
2026-06-30	33.0300	33.505000	32.660000	33.2500	+0.453%	1,162,875	+0.180%
2026-06-29	33.2000	33.350000	32.445000	33.1000	-1.046%	1,438,088	+0.634%
2026-06-26	32.5500	33.679600	32.300000	33.4500	+3.050%	5,510,100	-0.419%
2026-06-25	32.9500	33.570000	31.710000	32.4600	+0.620%	989,949	+2.619%
2026-06-24	31.7000	32.335000	31.480000	32.2600	+1.767%	859,410	+3.255%
2026-06-23	31.2400	31.765000	31.200000	31.7000	+1.700%	683,132	+5.079%
2026-06-22	30.9200	31.475000	30.910000	31.1700	+1.070%	827,819	+6.866%
2026-06-18	30.9300	31.345000	30.550000	30.8400	+0.784%	1,741,841	+8.009%
2026-06-17	31.1000	31.570000	30.380000	30.6000	-2.143%	1,570,163	+8.856%
2026-06-16	31.5100	32.320000	31.050000	31.2700	+0.482%	941,598	+6.524%
2026-06-15	31.9600	32.290000	31.035000	31.1200	-2.993%	859,391	+7.037%
2026-06-12	31.3900	32.090000	31.390000	32.0800	+2.427%	673,111	+3.834%
2026-06-11	31.1400	31.440000	30.600000	31.3200	+1.425%	643,550	+6.354%
2026-06-10	30.9200	31.230000	30.635000	30.8800	+0.325%	887,865	+7.869%
2026-06-09	30.4200	31.320000	30.420000	30.7800	+2.022%	745,260	+8.220%
2026-06-08	30.3200	30.560000	30.160000	30.1700	+0.033%	431,644	+10.408%
2026-06-05	30.1700	30.480000	30.030000	30.1600	-0.033%	666,221	+10.444%
2026-06-04	29.8200	30.340000	29.680000	30.1700	+2.969%	581,460	+10.408%
2026-06-03	29.9500	30.320000	29.290000	29.3000	-2.980%	606,085	+13.686%
2026-06-02	29.7400	30.310000	29.665000	30.2000	+1.615%	681,384	+10.298%
2026-06-01	30.1400	30.230000	29.505000	29.7200	-1.947%	806,346	+12.079%
2026-05-29	30.2400	30.430000	30.115000	30.3100	+0.265%	529,136	+9.898%
2026-05-28	30.2600	30.310000	29.990000	30.2300	-0.461%	706,525	+10.189%
2026-05-27	30.7200	30.810000	30.250000	30.3700	-0.914%	560,231	+9.681%
2026-05-26	30.5700	31.060000	30.440000	30.6500	+0.525%	766,983	+8.679%
2026-05-22	30.6200	30.771000	30.370000	30.4900	-0.033%	615,904	+9.249%
2026-05-21	30.3700	30.590000	30.155000	30.5000	-0.392%	655,207	+9.213%
2026-05-20	29.8400	30.720000	29.570000	30.6200	+2.855%	835,860	+8.785%
2026-05-19	30.5300	30.680000	29.740000	29.7700	-1.391%	664,990	+11.891%
2026-05-18	29.8000	30.285000	29.800000	30.1900	+1.309%	669,710	+10.335%
2026-05-15	30.3300	31.180000	29.680000	29.8000	-1.715%	709,986	+11.779%
2026-05-14	30.5100	30.695000	30.220000	30.3200	+1.033%	819,921	+9.861%
2026-05-13	30.3300	30.500000	29.960000	30.0100	-1.477%	750,758	+10.996%
2026-05-12	30.4500	30.800000	29.785000	30.4600	+0.263%	829,804	+9.357%
2026-05-11	31.1400	31.370000	30.270000	30.3800	-2.284%	850,982	+9.645%
2026-05-08	31.0400	31.205000	30.790000	31.0900	+0.161%	639,855	+7.141%
2026-05-07	31.5100	31.680000	30.940000	31.0400	-1.020%	862,741	+7.313%
2026-05-06	31.1500	31.750000	31.130000	31.3600	+1.489%	744,492	+6.218%
2026-05-05	30.9500	31.130000	30.810000	30.9000	-0.065%	868,903	+7.799%
2026-05-04	31.1300	31.300000	30.750000	30.9200	-1.246%	724,019	+7.730%
2026-05-01	31.4700	31.760000	31.120000	31.3100	-0.508%	809,710	+6.388%
2026-04-30	31.3500	32.090000	30.695000	31.4700	+0.607%	1,243,709	+5.847%
2026-04-29	32.5100	32.510000	30.930000	31.2800	-1.418%	1,565,387	+6.490%
2026-04-28	31.9000	32.210000	31.600000	31.7300	+0.316%	1,033,058	+4.980%
2026-04-27	31.2500	31.830000	31.230000	31.6300	+1.216%	981,585	+5.311%
2026-04-24	32.0500	32.350000	31.050000	31.2500	-2.405%	1,564,659	+6.592%
2026-04-23	32.1550	32.420000	31.750000	32.0200	-0.094%	829,887	+4.029%
2026-04-22	32.3400	32.390000	31.960000	32.0500	-0.620%	542,680	+3.931%
2026-04-21	32.6200	32.775000	32.140000	32.2500	-1.286%	468,283	+3.287%
2026-04-20	32.6300	33.000000	32.060000	32.6700	-0.183%	444,492	+1.959%
2026-04-17	32.6700	33.560000	32.465000	32.7300	+1.772%	715,322	+1.772%
2026-04-16	32.0900	32.395000	32.070000	32.1600	-0.279%	652,428	+3.576%
2026-04-15	32.3200	32.340000	32.020000	32.2500	-0.371%	549,958	+3.287%
2026-04-14	32.2900	32.580000	31.950000	32.3700	+0.248%	536,722	+2.904%
2026-04-13	32.1900	32.380000	31.950000	32.2900	-0.247%	677,205	+3.159%
2026-04-10	32.6100	32.610000	32.190000	32.3700	-1.039%	638,786	+2.904%
2026-04-09	31.8300	32.840000	31.830000	32.7100	+1.964%	666,849	+1.834%
2026-04-08	32.0200	32.420000	31.945000	32.0800	+3.284%	843,961	+3.834%
2026-04-07	30.7300	31.095000	30.610000	31.0600	+0.844%	610,846	+7.244%
2026-04-06	30.4300	30.855000	30.140000	30.8000	+1.083%	420,808	+8.149%
2026-04-02	30.0900	30.690000	30.040000	30.4700	-0.360%	640,200	+9.321%
2026-04-01	30.4200	30.940000	30.420000	30.5800	+0.957%	620,544	+8.927%
2026-03-31	29.9600	30.370000	29.690000	30.2900	+2.852%	646,781	+9.970%
2026-03-30	29.7000	29.790000	29.340000	29.4500	+0.307%	535,051	+13.107%
2026-03-27	29.6800	29.860000	29.300000	29.3600	-1.937%	555,263	+13.454%
2026-03-26	29.9400	30.230000	29.830000	29.9400	-0.664%	422,699	+11.256%
2026-03-25	30.3100	30.460000	29.810000	30.1400	+0.718%	671,944	+10.518%
2026-03-24	29.6900	30.450000	29.690000	29.9250	-0.283%	514,957	+11.312%
2026-03-23	30.0900	30.630000	29.900000	30.0100	+2.318%	797,459	+10.996%
2026-03-20	29.2100	29.615000	28.930000	29.3300	+0.376%	2,571,058	+13.570%
2026-03-19	29.0700	29.410000	28.690000	29.2200	+0.068%	630,976	+13.997%
2026-03-18	29.7000	29.745000	29.130000	29.2000	-2.145%	846,421	+14.075%
2026-03-17	30.3500	30.655000	29.790000	29.8400	-1.028%	832,302	+11.629%
2026-03-16	30.0400	30.360000	29.895000	30.1500	+1.141%	924,069	+10.481%
2026-03-13	30.2600	30.400000	29.615000	29.8100	-1.160%	695,326	+11.741%
2026-03-12	29.8800	30.435000	29.620000	30.1600	-1.406%	724,511	+10.444%
2026-03-11	30.8500	31.240000	30.255000	30.5900	-1.798%	1,615,941	+8.892%
2026-03-10	30.4800	31.575000	30.310000	31.1500	+1.631%	1,177,062	+6.934%
2026-03-09	29.7500	30.910000	29.030000	30.6500	+1.189%	960,114	+8.679%
2026-03-06	30.0700	30.740000	29.390000	30.2900	-2.196%	627,624	+9.970%
2026-03-05	30.9300	31.270000	30.620000	30.9700	-1.620%	558,369	+7.556%
2026-03-04	31.4400	31.765000	31.150000	31.4800	+0.415%	481,910	+5.813%
2026-03-03	31.1800	31.660000	30.772000	31.3500	-2.092%	617,405	+6.252%
2026-03-02	30.5200	32.240000	30.440000	32.0200	+2.892%	830,863	+4.029%
2026-02-27	32.1500	32.415000	30.740000	31.1200	-5.410%	1,066,270	+7.037%
2026-02-26	33.0100	33.775000	32.450000	32.9000	+0.030%	599,213	+1.246%
2026-02-25	32.8300	33.115000	32.560000	32.8900	+1.606%	584,458	+1.277%
2026-02-24	32.1000	32.480000	31.930000	32.3700	+0.716%	811,923	+2.904%
2026-02-23	33.8000	33.940000	31.880000	32.1400	-4.770%	779,873	+3.640%
2026-02-20	33.4900	33.915000	33.125000	33.7500	+0.776%	719,953	-1.304%
2026-02-19	33.3500	33.630000	33.190000	33.4900	-0.387%	407,253	-0.537%
2026-02-18	33.7700	34.500000	33.460000	33.6200	-0.030%	634,949	-0.922%
2026-02-17	33.4000	33.860000	33.110000	33.6300	+1.204%	554,009	-0.952%
2026-02-13	33.3600	33.480000	32.860000	33.2300	-0.360%	995,872	+0.241%
2026-02-12	34.4100	34.590000	33.030000	33.3500	-1.738%	528,071	-0.120%
2026-02-11	34.6200	34.865000	33.610000	33.9400	-1.194%	554,912	-1.856%
2026-02-10	34.6400	35.105000	34.060000	34.3500	-1.180%	493,578	-3.028%
2026-02-09	34.9800	35.310000	34.760000	34.7600	-0.940%	818,285	-4.171%
2026-02-06	34.9500	35.550000	34.800000	35.0900	+1.270%	1,031,157	-5.073%
2026-02-05	34.5100	35.040000	34.285000	34.6500	+0.464%	1,221,665	-3.867%
2026-02-04	34.4900	35.240000	34.345000	34.4900	+0.966%	954,221	-3.421%
2026-02-03	33.4800	34.620000	33.480000	34.1600	+2.306%	1,328,220	-2.488%
2026-02-02	33.5400	34.150000	33.340000	33.3900	-0.150%	933,527	-0.240%
2026-01-30	33.3300	34.250000	33.110000	33.4400	-1.993%	964,016	-0.389%
2026-01-29	33.6600	34.180000	33.420000	34.1200	+1.669%	1,139,280	-2.374%
2026-01-28	33.7000	34.090000	33.450000	33.5600	-0.238%	585,103	-0.745%
2026-01-27	33.4600	33.815000	33.250000	33.6400	+0.719%	507,588	-0.981%
2026-01-26	33.3000	33.755000	32.820000	33.4000	+0.090%	571,919	-0.269%
2026-01-23	34.6000	34.790000	33.195000	33.3700	-4.054%	806,789	-0.180%
2026-01-22	34.7600	35.460000	34.760000	34.7800	+0.173%	881,135	-4.227%
2026-01-21	33.3100	34.920000	33.030000	34.7200	+4.736%	887,407	-4.061%
2026-01-20	33.1700	33.640000	33.110000	33.1500	-1.996%	515,395	+0.483%
2026-01-16	33.8800	34.140000	33.130000	33.8250	-0.573%	600,699	-1.523%
2026-01-15	32.7900	34.070000	32.440000	34.0200	+3.688%	758,670	-2.087%
2026-01-14	32.2000	32.910000	32.100000	32.8100	+1.453%	554,143	+1.524%
2026-01-13	32.4500	32.490000	32.000000	32.3400	+0.031%	611,262	+2.999%
2026-01-12	32.4200	32.620000	32.110000	32.3300	-1.162%	430,065	+3.031%
2026-01-09	32.9800	33.290000	32.620000	32.7100	-0.969%	450,790	+1.834%
2026-01-08	32.1700	33.565000	32.170000	33.0300	+2.070%	661,713	+0.848%
2026-01-07	32.5600	32.570000	31.625000	32.3600	-0.553%	533,566	+2.936%
2026-01-06	32.3300	32.950000	32.200000	32.5400	+0.031%	559,457	+2.366%
2026-01-05	31.5100	32.820000	31.510000	32.5300	+2.910%	680,338	+2.398%
2026-01-02	31.4600	31.690000	30.790000	31.6100	+0.605%	550,211	+5.378%
2025-12-31	31.4100	31.515000	31.100000	31.4200	+0.032%	1,077,417	+6.015%
2025-12-30	31.8700	31.950000	31.390000	31.4100	-1.536%	418,836	+6.049%
2025-12-29	32.3300	32.420000	31.860000	31.9000	-1.238%	309,931	+4.420%
2025-12-26	32.5800	32.580000	32.100000	32.3000	-0.585%	258,519	+3.127%
2025-12-24	32.4200	32.570000	32.205000	32.4900	+0.123%	264,000	+2.524%
2025-12-23	32.4000	32.810000	32.340000	32.4500	+0.093%	588,330	+2.650%
2025-12-22	32.1900	32.520000	32.010000	32.4200	+1.886%	584,653	+2.745%
2025-12-19	31.8700	31.970000	31.480000	31.8200	-0.407%	4,049,761	+4.683%
2025-12-18	32.2400	32.515000	31.640000	31.9500	-0.094%	1,021,341	+4.257%
2025-12-17	32.2100	32.690000	31.795000	31.9800	-0.868%	824,256	+4.159%
2025-12-16	32.6700	32.900000	32.040000	32.2600	-1.315%	740,240	+3.255%
2025-12-15	32.6500	32.910000	32.365000	32.6900	+0.368%	762,394	+1.897%
2025-12-12	32.8600	33.055000	32.350000	32.5700	-0.852%	853,598	+2.272%
2025-12-11	32.6100	33.170000	32.600000	32.8500	+0.551%	621,412	+1.400%
2025-12-10	32.1000	33.105000	31.970000	32.6700	+1.460%	935,648	+1.959%
2025-12-09	32.6300	33.050000	32.140000	32.2000	-1.408%	672,916	+3.447%
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	+3.031%
2025-12-04	32.3600	32.750000	31.910000	32.6300	+0.215%	502,200	+2.084%
2025-12-03	31.9600	32.690000	31.735000	32.5600	+2.326%	588,576	+2.303%
2025-12-02	31.9000	32.130000	31.675000	31.8200	-0.188%	499,898	+4.683%
2025-12-01	31.3500	31.980000	31.160000	31.8800	+1.014%	469,175	+4.486%
2025-11-28	31.7300	31.900000	31.350000	31.5600	-0.221%	236,180	+5.545%
2025-11-26	31.3800	31.940000	31.265000	31.6300	+0.285%	1,085,185	+5.311%
2025-11-25	30.9100	32.020000	30.885000	31.5400	+2.736%	1,000,511	+5.612%
2025-11-24	30.4900	30.970000	30.150000	30.7000	+0.458%	504,735	+8.502%
2025-11-21	29.4100	30.810000	29.375000	30.5600	+3.946%	582,454	+8.999%
2025-11-20	30.1700	30.505000	29.340000	29.4000	-1.043%	431,468	+13.299%
2025-11-19	29.5800	30.000000	29.380000	29.7100	+0.575%	457,810	+12.117%
2025-11-18	29.1500	29.920000	29.020000	29.5400	+1.164%	600,820	+12.762%
2025-11-17	30.4400	30.550000	29.080000	29.2000	-4.137%	451,854	+14.075%
2025-11-14	29.9500	30.530000	29.500000	30.4600	+1.466%	512,999	+9.357%
2025-11-13	30.7000	31.080000	29.905000	30.0200	-2.532%	673,842	+10.959%
2025-11-12	31.2800	31.740000	30.465000	30.8000	-1.282%	584,833	+8.149%
2025-11-11	31.0100	31.320000	30.580000	31.2000	+0.840%	499,347	+6.763%
2025-11-10	31.0000	31.185000	30.710000	30.9400	+0.097%	459,017	+7.660%
2025-11-07	30.5600	31.000000	30.245000	30.9100	+1.145%	745,860	+7.764%
2025-11-06	30.4600	30.670000	30.313000	30.5600	-0.114%	720,740	+8.999%
2025-11-05	30.5900	31.210000	30.390000	30.5950	+1.074%	653,811	+8.874%
2025-11-04	30.3000	30.470000	29.970000	30.2700	-0.558%	476,293	+10.043%
2025-11-03	30.3700	30.450000	29.740000	30.4400	+0.462%	620,578	+9.428%
2025-10-31	30.4300	30.437500	29.920000	30.3000	-0.591%	580,737	+9.934%
2025-10-30	30.6900	31.340000	30.410000	30.4800	-1.199%	486,700	+9.285%
2025-10-29	31.1700	31.560559	30.530000	30.8500	-0.708%	691,866	+7.974%
2025-10-28	31.4100	31.989900	30.545000	31.0700	-1.114%	875,732	+7.210%
2025-10-27	31.4800	31.747700	31.010000	31.4200	-0.064%	672,427	+6.015%
2025-10-24	30.5900	31.475000	29.985000	31.4400	+4.382%	517,479	+5.948%
2025-10-23	30.1100	30.390000	29.830000	30.1200	+0.033%	331,717	+10.591%
2025-10-22	30.2500	30.530000	29.900000	30.1100	-0.430%	403,793	+10.628%
2025-10-21	30.0800	30.735000	29.930000	30.2400	-0.099%	443,916	+10.152%
2025-10-20	29.4300	30.410000	29.200000	30.2700	+3.523%	447,523	+10.043%
2025-10-17	29.1100	29.300000	28.620000	29.2400	+1.528%	814,132	+13.919%
2025-10-16	30.4500	30.490000	28.580000	28.8000	-5.882%	1,360,384	+15.660%
2025-10-15	31.7400	31.870000	30.440000	30.6000	-3.226%	547,668	+8.856%
2025-10-14	30.3100	31.750000	30.290000	31.6200	+3.435%	485,581	+5.345%
2025-10-13	30.2300	30.600000	30.045000	30.5700	+2.207%	400,055	+8.963%
2025-10-10	31.4500	31.595000	29.880000	29.9100	-4.441%	631,652	+11.367%
2025-10-09	31.7600	31.790000	31.100000	31.3000	-1.231%	433,140	+6.422%
2025-10-08	31.9200	31.920000	31.495000	31.6900	-0.095%	560,777	+5.112%
2025-10-07	31.5100	31.960000	31.280000	31.7200	+0.794%	615,235	+5.013%
2025-10-06	31.1600	32.330000	30.960000	31.4700	+1.779%	749,440	+5.847%
2025-10-03	30.3600	31.285000	30.280000	30.9200	+1.610%	565,973	+7.730%
2025-10-02	30.4000	30.640000	30.185000	30.4300	-0.230%	360,740	+9.464%
2025-10-01	30.2100	30.560000	29.605000	30.5000	+0.230%	544,802	+9.213%
2025-09-30	30.4800	30.625000	30.070000	30.4300	-0.230%	622,386	+9.464%
2025-09-29	30.5500	30.670000	30.020000	30.5000	-0.327%	758,624	+9.213%
2025-09-26	30.6800	30.830000	29.935000	30.6000	+0.328%	599,321	+8.856%
2025-09-25	30.3800	30.660000	30.070000	30.5000	+0.033%	436,215	+9.213%
2025-09-24	30.6100	30.790000	30.295000	30.4900	-0.294%	331,840	+9.249%
2025-09-23	30.7100	31.195000	30.530000	30.5800	-0.163%	375,244	+8.927%
2025-09-22	30.7900	30.880000	30.360000	30.6300	-1.002%	459,057	+8.750%
2025-09-19	32.0900	32.090000	30.825000	30.9400	-1.871%	1,680,650	+7.660%
2025-09-18	30.7300	31.550000	30.545000	31.5300	+3.073%	530,203	+5.645%
2025-09-17	30.5400	31.260000	30.330000	30.5900	+0.724%	643,282	+8.892%
2025-09-16	30.3500	30.430000	29.860000	30.3700	-0.295%	898,284	+9.681%
2025-09-15	30.8700	30.930000	30.415000	30.4600	-1.360%	495,130	+9.357%
2025-09-12	30.9000	31.115000	30.640000	30.8800	-0.194%	358,521	+7.869%
2025-09-11	30.9100	31.095000	30.610000	30.9400	+0.389%	481,414	+7.660%
2025-09-10	30.6400	31.100000	30.580000	30.8200	+0.358%	378,059	+8.079%
2025-09-09	31.0800	31.425000	30.525000	30.7100	-1.190%	387,923	+8.466%
2025-09-08	31.3500	31.825000	30.800000	31.0800	-0.861%	572,173	+7.175%
2025-09-05	31.6900	32.090000	30.980000	31.3500	-0.948%	755,935	+6.252%
2025-09-04	31.1100	31.660000	30.960000	31.6500	+2.328%	550,964	+5.245%
2025-09-03	30.7600	31.170000	30.600000	30.9300	+0.194%	422,640	+7.695%
2025-09-02	30.7800	31.100000	30.440000	30.8700	-0.771%	432,580	+7.904%
2025-08-29	31.1000	31.340000	31.025000	31.1100	+0.452%	508,486	+7.072%
2025-08-28	31.3600	31.360000	30.910000	30.9700	-0.705%	565,859	+7.556%
2025-08-27	30.8700	31.210000	30.850000	31.1900	+0.743%	459,374	+6.797%
2025-08-26	30.9100	31.130000	30.740000	30.9600	0.000%	639,331	+7.590%
2025-08-25	30.9700	31.100000	30.795000	30.9600	-0.032%	602,453	+7.590%
2025-08-22	29.3800	31.035000	29.090100	30.9700	+6.171%	1,264,864	+7.556%
2025-08-21	29.3100	29.475000	28.825000	29.1700	-1.052%	409,871	+14.193%
2025-08-20	29.4900	29.645000	29.245000	29.4800	+0.238%	610,463	+12.992%
2025-08-19	28.9600	29.410000	28.680000	29.4100	+1.554%	543,941	+13.261%
2025-08-18	28.7600	28.980000	27.960000	28.9600	+0.625%	543,481	+15.021%
2025-08-15	29.3100	29.310000	28.700000	28.7800	-1.607%	686,926	+15.740%
2025-08-14	28.9400	29.380000	28.695000	29.2500	0.000%	543,647	+13.880%
2025-08-13	28.9300	29.390000	28.790000	29.2500	+1.704%	525,807	+13.880%
2025-08-12	27.6600	28.775000	27.380000	28.7600	+4.887%	606,604	+15.821%
2025-08-11	27.7000	28.160000	27.220000	27.4200	-0.580%	678,470	+21.481%
2025-08-08	27.6900	28.210000	27.330000	27.5800	+0.547%	798,003	+20.776%
2025-08-07	27.8900	27.890000	27.260000	27.4300	-0.436%	405,792	+21.436%
2025-08-06	28.0400	28.200000	27.530000	27.5500	-1.748%	1,182,140	+20.907%
2025-08-05	28.0600	28.310000	27.490000	28.0400	-0.036%	808,532	+18.795%
2025-08-04	27.7000	28.050000	27.345000	28.0500	+1.483%	489,782	+18.752%
2025-08-01	27.8400	27.840000	27.255000	27.6400	-1.951%	1,080,992	+20.514%
2025-07-31	27.9600	28.200000	27.575000	28.1900	-0.106%	873,012	+18.162%
2025-07-30	28.8100	28.920000	27.910000	28.2200	-1.912%	707,750	+18.037%
2025-07-29	29.5200	29.520000	28.675000	28.7700	-1.506%	602,097	+15.780%
2025-07-28	28.8800	29.348000	28.740000	29.2100	+1.565%	735,601	+14.036%
2025-07-25	29.7600	29.990000	28.530000	28.7600	-0.174%	890,957	+15.821%
2025-07-24	28.9000	28.930000	28.610000	28.8100	-0.415%	829,353	+15.620%
2025-07-23	29.2800	29.280000	28.730000	28.9300	-0.584%	616,975	+15.140%
2025-07-22	28.5200	29.310000	28.520000	29.1000	+0.172%	677,420	+14.467%
2025-07-21	29.0000	29.515000	28.970000	29.0500	-0.411%	538,577	+14.664%
2025-07-18	28.6300	29.515000	28.630000	29.1700	-0.103%	587,416	+14.193%
2025-07-17	28.7100	29.350000	28.420000	29.2000	+1.671%	499,735	+14.075%
2025-07-16	28.6600	29.235000	28.070000	28.7200	+0.807%	540,392	+15.982%
2025-07-15	29.4300	29.530000	28.380000	28.4900	-3.391%	661,389	+16.918%
2025-07-14	29.5000	29.600000	29.155000	29.4900	+0.683%	540,666	+12.954%
2025-07-11	29.2200	29.530000	29.150000	29.2900	-1.247%	492,464	+13.725%
2025-07-10	28.7400	29.725000	28.500000	29.6600	+2.135%	611,925	+12.306%
2025-07-09	29.2400	29.380000	28.560000	29.0400	-0.069%	458,179	+14.704%
2025-07-08	29.0800	29.420000	28.970000	29.0600	+0.103%	565,635	+14.625%
2025-07-07	29.3600	29.760000	28.780000	29.0300	-1.760%	545,485	+14.743%
2025-07-03	29.4000	29.990000	29.000000	29.5500	+0.613%	413,030	+12.724%
2025-07-02	28.7900	29.440000	28.610000	29.3700	+2.728%	864,413	+13.415%
2025-07-01	27.6200	28.640000	27.130000	28.5900	+3.512%	1,027,382	+16.509%
2025-06-30	27.4900	27.790000	27.375000	27.6200	+0.509%	1,436,295	+20.601%
2025-06-27	26.8800	27.600000	26.680000	27.4800	+2.999%	1,922,840	+21.215%
2025-06-26	26.1000	26.720000	26.100000	26.6800	+2.144%	589,294	+24.850%
2025-06-25	25.9800	26.290000	25.700000	26.1200	+0.269%	609,980	+27.527%
2025-06-24	26.0700	26.330000	26.020000	26.0500	+1.087%	432,905	+27.869%
2025-06-23	24.9600	25.790000	24.930000	25.7700	+3.080%	429,754	+29.259%
2025-06-20	25.0100	25.160000	24.780000	25.0000	+0.604%	826,367	+33.240%
2025-06-18	24.4700	25.025000	24.460000	24.8500	+0.934%	514,943	+34.044%
2025-06-17	24.4700	24.835000	24.460000	24.6200	-0.606%	494,803	+35.297%
2025-06-16	25.2000	25.220000	24.590000	24.7700	-0.562%	520,779	+34.477%
2025-06-13	25.3700	25.600000	24.860000	24.9100	-3.412%	509,858	+33.721%
2025-06-12	25.7900	25.850000	25.470000	25.7900	-0.808%	456,063	+29.159%
2025-06-11	26.6200	26.630000	25.820000	26.0000	-1.998%	697,980	+28.115%
2025-06-10	26.3100	26.830000	26.300000	26.5300	+1.028%	591,836	+25.556%
2025-06-09	26.0500	26.490000	25.910000	26.2600	+1.390%	546,220	+26.847%
2025-06-06	25.8200	26.270000	25.540000	25.9000	+1.688%	578,167	+28.610%
2025-06-05	25.5800	25.760000	25.260000	25.4700	-0.449%	406,235	+30.781%
2025-06-04	25.9800	26.150000	25.570000	25.5850	-1.596%	485,589	+30.193%
2025-06-03	25.4300	26.110000	25.370000	26.0000	+1.721%	700,193	+28.115%
2025-06-02	25.8500	25.970000	25.390000	25.5600	-1.045%	726,558	+30.321%
2025-05-30	25.1200	26.110000	25.010000	25.8300	+3.114%	1,130,193	+28.959%
2025-05-29	24.9500	25.060000	24.700000	25.0500	+0.562%	414,724	+32.974%
2025-05-28	25.1300	25.290000	24.865000	24.9100	-1.229%	362,189	+33.721%
2025-05-27	24.8500	25.220000	24.550000	25.2200	+2.646%	304,571	+32.078%
2025-05-23	24.0400	24.650000	24.040000	24.5700	-0.163%	279,655	+35.572%
2025-05-22	24.5600	24.870000	23.475000	24.6100	-0.364%	277,786	+35.351%
2025-05-21	25.3100	25.410000	24.175000	24.7000	-3.365%	318,439	+34.858%
2025-05-20	25.6500	25.680000	24.870000	25.5600	-0.622%	259,322	+30.321%
2025-05-19	25.4600	25.730000	24.280000	25.7200	-0.464%	373,474	+29.510%
2025-05-16	25.5500	26.000000	25.550000	25.8400	-0.116%	443,016	+28.909%
2025-05-15	25.7900	26.020000	25.590000	25.8700	+0.427%	217,525	+28.759%
2025-05-14	25.2600	26.030000	25.100000	25.7600	-0.425%	347,515	+29.309%
2025-05-13	25.8600	25.910000	25.020000	25.8700	+0.818%	320,249	+28.759%
2025-05-12	25.9200	26.095000	25.050000	25.6600	+3.677%	416,902	+29.813%
2025-05-09	24.9100	25.060000	24.560000	24.7500	-0.682%	227,980	+34.586%
2025-05-08	24.5000	25.180000	24.385000	24.9200	+3.103%	357,505	+33.668%
2025-05-07	24.5800	24.690000	24.060000	24.1700	-0.453%	237,520	+37.815%
2025-05-06	23.7700	24.520000	23.170000	24.2800	-0.369%	362,711	+37.191%
2025-05-05	24.0200	24.770000	24.020000	24.3700	-0.449%	211,415	+36.684%
2025-05-02	24.3400	24.560000	24.031300	24.4800	+2.170%	226,428	+36.070%
2025-05-01	23.7500	24.210000	23.690000	23.9600	+1.054%	345,387	+39.023%
2025-04-30	23.5500	23.990000	23.320000	23.7100	-1.414%	364,357	+40.489%
2025-04-29	23.6800	24.135000	23.440000	24.0500	+1.563%	307,185	+38.503%
2025-04-28	23.6100	23.725000	23.260000	23.6800	-0.211%	533,081	+40.667%
2025-04-25	22.2200	23.970000	22.220000	23.7300	-0.587%	574,332	+40.371%
2025-04-24	23.6700	23.955000	23.235000	23.8700	+0.760%	531,730	+39.548%
2025-04-23	23.9000	24.320000	23.510000	23.6900	+1.980%	417,212	+40.608%
2025-04-22	22.5000	23.350000	22.450000	23.2300	+3.244%	435,061	+43.392%
2025-04-21	22.4500	23.610000	22.210000	22.5000	-1.961%	388,056	+48.044%
2025-04-17	22.8300	23.160000	22.730000	22.9500	+0.438%	564,082	+45.142%
2025-04-16	22.5300	22.880000	22.394877	22.8500	+1.420%	463,421	+45.777%
2025-04-15	22.1200	22.900000	22.120000	22.5300	+1.213%	445,907	+47.847%
2025-04-14	22.5800	23.040000	21.651400	22.2600	+0.998%	525,721	+49.641%
2025-04-11	21.9400	22.790000	21.530000	22.0400	+0.136%	537,446	+51.134%
2025-04-10	23.0700	23.070000	21.360000	22.0100	-6.816%	621,823	+51.340%
2025-04-09	21.9800	24.275000	21.475000	23.6200	+6.205%	1,094,307	+41.025%
2025-04-08	23.3100	23.560000	21.890000	22.2400	-1.418%	670,688	+49.775%
2025-04-07	21.8100	23.850000	21.640000	22.5600	-0.573%	835,767	+47.651%
2025-04-04	22.6000	24.040000	21.950000	22.6900	-3.774%	816,296	+46.805%
2025-04-03	24.4200	24.890000	23.420000	23.5800	-8.605%	787,823	+41.264%
2025-04-02	25.1300	25.840000	25.130000	25.8000	+1.176%	481,701	+29.109%
2025-04-01	26.1100	26.270000	25.140000	25.5000	-0.894%	374,514	+30.627%
2025-03-31	25.2500	25.770000	25.180000	25.7300	+0.942%	458,592	+29.460%
2025-03-28	26.1000	26.110000	25.270000	25.4900	-2.262%	312,921	+30.679%
2025-03-27	26.2100	26.270000	25.770900	26.0800	-0.458%	394,619	+27.722%
2025-03-26	26.2700	26.815000	25.820000	26.2000	-1.020%	263,641	+27.137%
2025-03-25	25.8000	28.040000	25.750000	26.4700	-0.601%	323,596	+25.841%
2025-03-24	26.4300	26.800000	25.850000	26.6300	+2.581%	347,779	+25.084%
2025-03-21	25.9000	26.240000	25.580000	25.9600	-0.460%	1,071,870	+28.313%
2025-03-20	25.9500	26.560000	25.730000	26.0800	-0.912%	377,112	+27.722%
2025-03-19	26.1300	26.670000	26.030000	26.3200	+0.535%	531,986	+26.558%
2025-03-18	26.5800	26.790000	26.010000	26.1800	-0.038%	496,748	+27.235%
2025-03-17	25.8600	26.330000	25.820000	26.1900	+0.925%	304,091	+27.186%
2025-03-14	25.5200	25.990000	25.430000	25.9500	+2.045%	296,465	+28.362%
2025-03-13	25.6300	26.485000	25.385000	25.4300	-0.314%	339,412	+30.987%
2025-03-12	25.9500	26.500000	25.090000	25.5100	+0.790%	457,014	+30.576%
2025-03-11	25.4900	25.920000	25.120000	25.3100	-0.394%	500,994	+31.608%
2025-03-10	25.8300	26.010000	25.290000	25.4100	-3.311%	673,223	+31.090%
2025-03-07	26.4600	26.540000	25.805000	26.2800	-0.905%	459,623	+26.750%
2025-03-06	26.7600	26.820000	26.325000	26.5200	-1.887%	408,280	+25.603%
2025-03-05	27.2800	28.035000	26.720000	27.0300	-0.734%	485,332	+23.233%
2025-03-04	27.9300	27.960000	26.955000	27.2300	-3.234%	619,460	+22.328%
2025-03-03	27.8400	28.765000	27.790000	28.1400	-0.495%	430,106	+18.372%
2025-02-28	28.2300	28.740000	28.060000	28.2800	+1.326%	732,613	+17.786%
2025-02-27	27.7000	28.450000	27.700000	27.9100	+0.287%	249,072	+19.348%
2025-02-26	27.9400	28.210000	27.390000	27.8300	-0.501%	451,082	+19.691%
2025-02-25	28.1500	28.365000	27.170000	27.9700	+0.215%	253,692	+19.092%
2025-02-24	28.4800	29.015000	27.880000	27.9100	-0.923%	554,923	+19.348%
2025-02-21	29.1600	29.390000	28.150000	28.1700	-3.329%	363,949	+18.246%
2025-02-20	28.6500	29.290000	28.650000	29.1400	-0.308%	310,305	+14.310%
2025-02-19	29.2400	29.470000	28.630000	29.2300	-0.680%	300,788	+13.958%
2025-02-18	29.2400	29.620000	29.110000	29.4300	+0.615%	314,608	+13.184%
2025-02-14	29.4800	29.820000	29.030800	29.2500	-0.341%	193,711	+13.880%
2025-02-13	28.4600	29.370000	27.650000	29.3500	+0.824%	323,559	+13.492%
2025-02-12	29.4400	29.850000	28.675000	29.1100	-3.031%	595,382	+14.428%
2025-02-11	28.8700	30.060000	28.870000	30.0200	+2.843%	468,897	+10.959%
2025-02-10	29.1500	29.340000	28.730000	29.1900	+0.344%	373,979	+14.114%
2025-02-07	29.2300	29.230000	28.480000	29.0900	-0.751%	333,242	+14.507%
2025-02-06	29.2300	29.400000	29.000000	29.3100	+0.514%	326,809	+13.647%
2025-02-05	28.2000	29.160000	27.150000	29.1600	+2.065%	445,345	+14.232%
2025-02-04	27.7000	28.600000	27.700000	28.5700	+2.807%	281,865	+16.591%
2025-02-03	27.6600	28.190000	27.428000	27.7900	-2.320%	356,512	+19.863%
2025-01-31	28.2500	28.640000	28.160000	28.4500	+0.530%	483,326	+17.083%
2025-01-30	28.3100	28.708000	28.080000	28.3000	+0.177%	328,509	+17.703%
2025-01-29	28.3600	28.475000	27.900000	28.2500	-0.493%	460,087	+17.912%
2025-01-28	27.9800	28.950000	27.540000	28.3900	+4.375%	651,871	+17.330%
2025-01-27	26.8500	27.430000	26.695000	27.2000	+1.758%	399,175	+22.463%
2025-01-24	26.5800	27.040000	26.430000	26.7300	0.000%	271,037	+24.617%
2025-01-23	26.6700	26.895000	26.460000	26.7300	-0.149%	351,489	+24.617%
2025-01-22	26.9200	27.145000	26.670000	26.7700	-1.436%	345,975	+24.430%
2025-01-21	27.3700	27.615000	26.290000	27.1600	+0.295%	343,736	+22.644%
2025-01-17	26.9800	27.180000	26.640000	27.0800	+1.234%	329,609	+23.006%
2025-01-16	26.7100	26.935000	26.410000	26.7500	-0.521%	279,180	+24.523%
2025-01-15	27.6700	27.835000	26.823000	26.8900	+0.825%	263,221	+23.875%
2025-01-14	25.9200	26.700000	25.810000	26.6700	+3.855%	272,577	+24.897%
2025-01-13	25.3500	25.955000	25.330000	25.6800	+0.117%	380,244	+29.712%
2025-01-10	25.8900	25.980000	25.230000	25.6500	-3.244%	351,661	+29.864%

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

SBCF
Seacoast Banking Corp of Florida
stock NASDAQ