Skip to main content
SBCF logo

Seacoast Banking Corporation of Florida

SBCFNASDAQFinancialsBanks - Regional

$32.54Today:- (-)1Y +10.91%

As of Oct 16, 2026 close

Market cap
$3.52B
P/E (TTM)
22.59
Forward P/E
18.18
Dividend yield
2.34%
52-week range
$28.58$36.27
Volume (live)
-
Avg. volume (3M)
852.78K

Seacoast Banking Corporation of Florida (SBCF) Historical Stock Prices

Analyze Seacoast Banking Corporation of Florida (SBCF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Seacoast Banking Corporation of Florida (SBCF) Interactive Price Chart

Interactive historical price chart showing Seacoast Banking Corporation of Florida stock price movements and trends across multiple time periods.

Loading chart...

SBCF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SBCF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202632.4332.9232.3232.5432.54887.39K
Oct 15, 202631.9432.4531.7132.4332.43986.31K
Oct 14, 202631.0631.6931.0531.6531.651.28M
Oct 13, 202632.0032.0831.4531.6231.62610.92K
Oct 12, 202631.7632.2131.7531.8331.83560.35K
Oct 9, 202631.7531.8531.6031.7431.74503.92K
Oct 8, 202631.7631.9431.3631.8731.871.20M
Oct 7, 202631.9332.1231.6131.8731.87921.65K
Oct 6, 202632.6832.7432.3032.4232.42794.14K
Oct 5, 202632.6632.6732.2232.4932.49836.34K
Oct 2, 202632.4632.8332.4332.6832.68878.80K
Oct 1, 202631.6332.2331.2332.1632.161.06M
Sep 30, 202632.3732.5531.3931.8331.831.00M
Sep 29, 202632.6632.7532.2332.3732.371.03M
Sep 28, 202632.9133.0132.5432.5532.55703.93K
Sep 25, 202632.9633.2332.8433.0333.03772.67K
Sep 24, 202632.5332.9232.3632.8232.82722.97K
Sep 23, 202632.6932.8932.4032.4232.42694.82K
Sep 22, 202633.6133.6532.8132.8332.83752.21K
Sep 21, 202633.7533.9533.2833.2933.29817.18K
Sep 18, 202633.4633.8233.2433.7033.701.67M
Sep 17, 202634.1834.2433.5833.6533.65754.36K
Sep 16, 202634.1834.2733.2133.8233.821.10M
Sep 15, 202634.1034.6134.1034.2934.29874.35K
Sep 14, 202633.9834.5933.9834.3634.171.01M
Sep 11, 202634.3734.4033.5233.9833.79553.44K
Sep 10, 202633.6734.0132.8233.8633.67637.14K
Sep 9, 202634.1934.3433.8033.8633.67786.43K
Sep 8, 202634.4734.6534.2934.5234.33684.15K
Sep 4, 202634.2134.8634.2134.6034.41500.09K
Sep 3, 202634.3434.6634.2034.3834.19571.26K
Sep 2, 202633.2434.2133.2434.1433.95896.65K
Sep 1, 202633.8533.9732.9933.0432.86769.25K
Aug 31, 202634.2434.2533.7433.9533.77663.41K
Aug 28, 202634.4134.6234.3134.3734.18851.61K
Aug 27, 202634.1234.5833.9634.3134.12558.65K
Aug 26, 202634.1234.4733.9234.4034.211.04M
Aug 25, 202634.3534.3833.9834.0033.81595.75K
Aug 24, 202634.6235.1934.3234.3434.15494.31K
Aug 21, 202634.9735.1034.4534.6234.43757.61K
Aug 20, 202634.9735.0534.5534.7434.551.08M
Aug 19, 202635.5435.8835.0135.1134.921.33M
Aug 18, 202635.8435.8935.3835.5435.34685.71K
Aug 17, 202636.0336.2735.7735.8035.60827.47K
Aug 14, 202635.8436.1835.7436.1335.93913.13K
Aug 13, 202635.7836.0535.6435.9335.73744.41K
Aug 12, 202635.4935.6835.4235.5735.37895.06K
Aug 11, 202634.8835.4534.7935.3735.17805.06K
Aug 10, 202634.4834.8434.3434.8234.63631.17K
Aug 7, 202634.6734.7534.2134.5534.36691.61K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.