Home

Seacoast Banking Corporation of Florida - Common Stock (SBCF)

29.55
+0.18 (0.61%)
NASDAQ · Last Trade: Jul 3rd, 3:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seacoast Banking Corporation of Florida - Common Stock (SBCF)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202528.7929.4028.6129.37864,41329.37
7/01/202527.6228.6427.1328.591,027,38228.59
6/30/202527.4927.7927.3827.621,436,29527.62
6/27/202526.8827.6026.6827.481,922,84027.48
6/26/202526.1026.7226.1026.68589,29426.68
6/25/202525.9826.2925.7026.12609,98026.12
6/24/202526.0726.3326.0226.05432,90526.05
6/23/202524.9625.7924.9325.77429,75425.77
6/20/202525.0125.1624.7825.00826,36725.00
6/18/202524.4725.0224.4624.85514,94324.85
6/17/202524.4724.8424.4624.62494,80324.62
6/16/202525.2025.2224.5924.77520,77924.77
6/13/202525.3725.6024.8624.91509,85824.91
6/12/202525.7925.8525.4725.79456,06325.61
6/11/202526.6226.6325.8226.00697,98025.82
6/10/202526.3126.8326.3026.53591,83626.34
6/09/202526.0526.4925.9126.26546,22026.08
6/06/202525.8226.2725.5425.90578,16725.72
6/05/202525.5825.7625.2625.47406,23525.29
6/04/202525.9826.1525.5725.59485,58925.41
6/03/202525.4326.1125.3726.00700,19325.82
6/02/202525.8525.9725.3925.56726,55825.38
5/30/202525.1226.1125.0125.831,134,36225.65
5/29/202524.9525.0624.7025.05414,72424.88
5/28/202525.1325.2924.8624.91362,18924.74
5/27/202524.8525.2224.5525.22304,57125.04
5/23/202524.0424.6524.0424.57279,65524.40
5/22/202524.5624.8723.4824.61277,78624.44
5/21/202525.3125.4124.1824.70318,43924.53
5/20/202525.6525.6824.8725.56259,32225.38
5/19/202525.4625.7324.2825.72373,47425.54
5/16/202525.5526.0025.5525.84443,01625.66
5/15/202525.7926.0225.5925.87217,52525.69
5/14/202525.2626.0325.1025.76347,51525.58
5/13/202525.8625.9125.0225.87320,24925.69
5/12/202525.9226.0925.0525.66416,90225.48
5/09/202524.9125.0624.5624.75227,98024.58
5/08/202524.5025.1824.3924.92357,50524.75
5/07/202524.5824.6924.0624.17237,52024.00
5/06/202523.7724.5223.1724.28362,71124.11
5/05/202524.0224.7724.0224.37211,41524.20
5/02/202524.3424.5624.0324.48226,42824.31
5/01/202523.7524.2123.6923.96345,38723.79
4/30/202523.5523.9923.3223.71364,35723.54
4/29/202523.6824.1423.4424.05307,18523.88
4/28/202523.6123.7323.2623.68533,08123.51
4/25/202522.2223.9722.2223.73574,33223.56
4/24/202523.6723.9523.2323.87531,73123.70
4/23/202523.9024.3223.5123.69417,21223.52
4/22/202522.5023.3522.4523.23435,06123.07
4/21/202522.4523.6122.2122.50388,05622.34
4/17/202522.8323.1622.7322.95564,08222.79
4/16/202522.5322.8822.3922.85463,42122.69
4/15/202522.1222.9022.1222.53445,90722.37
4/14/202522.5823.0421.6522.26525,72122.10
4/11/202521.9422.7921.5322.04537,44621.89
4/10/202523.0723.0721.3622.01621,87321.86
4/09/202521.9824.2721.4823.621,094,51623.46
4/08/202523.3123.5621.8922.24670,68822.08
4/07/202521.8123.4821.6422.56835,76722.40
4/04/202522.6024.0421.9522.69816,29622.53
4/03/202524.4224.8923.4223.58787,82323.42