Seacoast Banking Corporat... (SBCF)
NASDAQ: SBCF
· Real-Time Price · USD
28.78
-0.47 (-1.61%)
At close: Aug 15, 2025, 3:59 PM
28.78
0.00%
After-hours: Aug 15, 2025, 04:04 PM EDT
SBCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.94 | 29.38 | 28.70 | 29.25 | 29.25 | 0.00% | 543,644 |
| Aug 13, 2025 | 28.93 | 29.39 | 28.79 | 29.25 | 29.25 | 1.70% | 525,807 |
| Aug 12, 2025 | 27.66 | 28.78 | 27.38 | 28.76 | 28.76 | 4.89% | 606,604 |
| Aug 11, 2025 | 27.70 | 28.16 | 27.22 | 27.42 | 27.42 | -0.58% | 678,500 |
| Aug 8, 2025 | 27.69 | 28.21 | 27.33 | 27.58 | 27.58 | 0.55% | 798,003 |
| Aug 7, 2025 | 27.89 | 27.89 | 27.26 | 27.43 | 27.43 | -0.44% | 405,800 |
| Aug 6, 2025 | 28.04 | 28.20 | 27.53 | 27.55 | 27.55 | -1.75% | 1,182,140 |
| Aug 5, 2025 | 28.06 | 28.31 | 27.49 | 28.04 | 28.04 | -0.04% | 808,532 |
| Aug 4, 2025 | 27.70 | 28.05 | 27.35 | 28.05 | 28.05 | 1.48% | 489,800 |
| Aug 1, 2025 | 27.84 | 27.84 | 27.26 | 27.64 | 27.64 | -1.95% | 1,081,000 |
| Jul 31, 2025 | 27.96 | 28.20 | 27.58 | 28.19 | 28.19 | -0.11% | 873,012 |
| Jul 30, 2025 | 28.81 | 28.92 | 27.91 | 28.22 | 28.22 | -1.91% | 707,800 |
| Jul 29, 2025 | 29.52 | 29.52 | 28.68 | 28.77 | 28.77 | -1.51% | 602,100 |
| Jul 28, 2025 | 28.88 | 29.35 | 28.74 | 29.21 | 29.21 | 1.56% | 735,601 |
| Jul 25, 2025 | 29.76 | 29.99 | 28.53 | 28.76 | 28.76 | -0.17% | 891,000 |
| Jul 24, 2025 | 28.90 | 28.93 | 28.61 | 28.81 | 28.81 | -0.41% | 829,400 |
| Jul 23, 2025 | 29.28 | 29.28 | 28.73 | 28.93 | 28.93 | -0.58% | 617,000 |
| Jul 22, 2025 | 28.52 | 29.31 | 28.52 | 29.10 | 29.10 | 0.17% | 677,420 |
| Jul 21, 2025 | 29.00 | 29.52 | 28.97 | 29.05 | 29.05 | -0.41% | 538,600 |
| Jul 18, 2025 | 28.63 | 29.52 | 28.63 | 29.17 | 29.17 | -0.10% | 587,416 |