Seacoast Banking Corporat... (SBCF)
NASDAQ: SBCF
· Real-Time Price · USD
30.92
0.49 (1.61%)
At close: Oct 03, 2025, 3:59 PM
30.92
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.36 | 31.29 | 30.28 | 30.92 | 30.92 | 1.61% | 553,579 |
| Oct 2, 2025 | 30.40 | 30.64 | 30.19 | 30.43 | 30.43 | -0.23% | 360,740 |
| Oct 1, 2025 | 30.21 | 30.56 | 29.61 | 30.50 | 30.50 | 0.23% | 544,802 |
| Sep 30, 2025 | 30.48 | 30.63 | 30.07 | 30.43 | 30.43 | -0.23% | 622,400 |
| Sep 29, 2025 | 30.55 | 30.67 | 30.02 | 30.50 | 30.50 | -0.33% | 758,624 |
| Sep 26, 2025 | 30.68 | 30.83 | 29.94 | 30.60 | 30.60 | 0.33% | 599,321 |
| Sep 25, 2025 | 30.38 | 30.66 | 30.07 | 30.50 | 30.50 | 0.03% | 436,215 |
| Sep 24, 2025 | 30.61 | 30.79 | 30.30 | 30.49 | 30.49 | -0.29% | 331,840 |
| Sep 23, 2025 | 30.71 | 31.20 | 30.53 | 30.58 | 30.58 | -0.16% | 375,244 |
| Sep 22, 2025 | 30.79 | 30.88 | 30.36 | 30.63 | 30.63 | -1.00% | 459,100 |
| Sep 19, 2025 | 32.09 | 32.09 | 30.83 | 30.94 | 30.94 | -1.87% | 1,680,700 |
| Sep 18, 2025 | 30.73 | 31.55 | 30.55 | 31.53 | 31.53 | 3.07% | 530,203 |
| Sep 17, 2025 | 30.54 | 31.26 | 30.33 | 30.59 | 30.59 | 0.72% | 643,300 |
| Sep 16, 2025 | 30.35 | 30.43 | 29.86 | 30.37 | 30.37 | -0.30% | 898,300 |
| Sep 15, 2025 | 30.87 | 30.93 | 30.42 | 30.46 | 30.46 | -1.36% | 495,130 |
| Sep 12, 2025 | 30.90 | 31.12 | 30.64 | 30.88 | 30.70 | -0.19% | 358,521 |
| Sep 11, 2025 | 30.91 | 31.10 | 30.61 | 30.94 | 30.76 | 0.39% | 481,414 |
| Sep 10, 2025 | 30.64 | 31.10 | 30.58 | 30.82 | 30.64 | 0.36% | 378,100 |
| Sep 9, 2025 | 31.08 | 31.43 | 30.53 | 30.71 | 30.53 | -1.19% | 387,923 |
| Sep 8, 2025 | 31.35 | 31.83 | 30.80 | 31.08 | 30.90 | -0.86% | 572,200 |
Page 1 of 136