Seacoast Banking Corporat... (SBCF)
NASDAQ: SBCF
· Real-Time Price · USD
30.88
-0.06 (-0.19%)
At close: Sep 12, 2025, 3:59 PM
30.88
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.90 | 31.12 | 30.64 | 30.88 | 30.88 | -0.19% | 358,488 |
| Sep 11, 2025 | 30.91 | 31.10 | 30.61 | 30.94 | 30.94 | 0.39% | 481,414 |
| Sep 10, 2025 | 30.64 | 31.10 | 30.58 | 30.82 | 30.82 | 0.36% | 378,100 |
| Sep 9, 2025 | 31.08 | 31.43 | 30.53 | 30.71 | 30.71 | -1.19% | 387,923 |
| Sep 8, 2025 | 31.35 | 31.83 | 30.80 | 31.08 | 31.08 | -0.86% | 572,200 |
| Sep 5, 2025 | 31.69 | 32.09 | 30.98 | 31.35 | 31.35 | -0.95% | 755,935 |
| Sep 4, 2025 | 31.11 | 31.66 | 30.96 | 31.65 | 31.65 | 2.33% | 551,000 |
| Sep 3, 2025 | 30.76 | 31.17 | 30.60 | 30.93 | 30.93 | 0.19% | 422,640 |
| Sep 2, 2025 | 30.78 | 31.10 | 30.44 | 30.87 | 30.87 | -0.77% | 432,600 |
| Aug 29, 2025 | 31.10 | 31.34 | 31.03 | 31.11 | 31.11 | 0.45% | 508,500 |
| Aug 28, 2025 | 31.36 | 31.36 | 30.91 | 30.97 | 30.97 | -0.71% | 565,900 |
| Aug 27, 2025 | 30.87 | 31.21 | 30.85 | 31.19 | 31.19 | 0.74% | 459,374 |
| Aug 26, 2025 | 30.91 | 31.13 | 30.74 | 30.96 | 30.96 | 0.00% | 639,331 |
| Aug 25, 2025 | 30.97 | 31.10 | 30.80 | 30.96 | 30.96 | -0.03% | 602,500 |
| Aug 22, 2025 | 29.38 | 31.04 | 29.09 | 30.97 | 30.97 | 6.17% | 1,264,900 |
| Aug 21, 2025 | 29.31 | 29.48 | 28.83 | 29.17 | 29.17 | -1.05% | 409,900 |
| Aug 20, 2025 | 29.49 | 29.65 | 29.25 | 29.48 | 29.48 | 0.24% | 610,500 |
| Aug 19, 2025 | 28.96 | 29.41 | 28.68 | 29.41 | 29.41 | 1.55% | 543,941 |
| Aug 18, 2025 | 28.76 | 28.98 | 27.96 | 28.96 | 28.96 | 0.63% | 543,500 |
| Aug 15, 2025 | 29.31 | 29.31 | 28.70 | 28.78 | 28.78 | -1.61% | 686,926 |