Home

Seacoast Banking Corporation of Florida - Common Stock (SBCF)

23.58
-2.22 (-8.60%)
NASDAQ · Last Trade: Apr 3rd, 7:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202524.4224.8923.4223.58787,82323.58
4/02/202525.1325.8425.1325.80481,70125.80
4/01/202526.1126.2725.1425.50374,51425.50
3/31/202525.2525.7725.1825.73458,59225.73
3/28/202526.1026.1125.2725.49312,92125.49
3/27/202526.2126.2725.7726.08394,61926.08
3/26/202526.2726.8225.8226.20267,31426.20
3/25/202525.8028.0425.7526.47327,60526.47
3/24/202526.4326.8025.8526.63348,50926.63
3/21/202525.9026.2425.5825.961,159,24925.96
3/20/202525.9526.5625.7326.08378,99226.08
3/19/202526.1326.6726.0326.32533,59426.32
3/18/202526.5826.7926.0126.18591,73226.18
3/17/202525.8626.3325.8226.19325,02326.19
3/14/202525.5225.9925.4325.95299,38525.95
3/13/202525.6326.4825.3925.43384,97225.25
3/12/202525.9526.5025.0925.51473,49025.33
3/11/202525.4925.9225.1225.31511,18525.13
3/10/202525.8326.0125.2925.41681,71225.23
3/07/202526.4626.5425.8026.28680,90426.09
3/06/202526.7626.8226.3226.52411,56526.33
3/05/202527.2828.0426.7227.03497,57626.84
3/04/202527.9327.9626.9527.23627,57027.04
3/03/202527.8428.7727.7928.14435,61727.94
2/28/202528.2328.7428.0628.28754,84828.08
2/27/202527.7028.4527.7027.91259,66027.71
2/26/202527.9428.2127.3927.83453,67727.63
2/25/202528.1528.3627.1727.97277,99327.77
2/24/202528.4829.0227.8827.91569,45827.71
2/21/202529.1629.3928.1528.17371,16827.97
2/20/202528.6529.2928.6529.14318,80628.93
2/19/202529.2429.4728.6329.23330,46729.02
2/18/202529.2429.6229.1129.43326,93529.22
2/14/202529.4829.8229.0329.25200,89529.04
2/13/202528.4629.3727.6529.35379,05329.14
2/12/202529.4429.8528.6829.11596,74128.90
2/11/202528.8730.0628.8730.02470,85329.81
2/10/202529.1529.3428.7329.19376,32828.98
2/07/202529.2329.2328.4829.09357,61028.88
2/06/202529.2329.4029.0029.31331,24029.10
2/05/202528.2029.1627.1529.16459,49328.95
2/04/202527.7028.6027.7028.57332,83728.37
2/03/202527.6628.1927.4327.79365,96427.59
1/31/202528.2528.6428.1628.45506,66928.25
1/30/202528.3128.7128.0828.30333,34828.10
1/29/202528.3628.4827.9028.25466,14628.05
1/28/202527.9828.9527.5428.39659,79128.19
1/27/202526.8527.4326.7027.20405,77327.01
1/24/202526.5827.0426.4326.73273,58326.54
1/23/202526.6726.8926.4626.73373,52026.54
1/22/202526.9227.1426.6726.77364,26926.58
1/21/202527.3727.6126.2927.16358,08826.97
1/17/202526.9827.1826.6427.08343,50326.89
1/16/202526.7126.9326.4126.75291,97326.56
1/15/202527.6727.8426.8226.89273,07626.70
1/14/202525.9226.7025.8126.67294,64926.48
1/13/202525.3525.9525.3325.68388,14925.50
1/10/202525.8925.9825.2325.65368,69925.47
1/08/202526.3226.6626.1226.51324,30926.32
1/07/202526.8426.9726.1526.52450,10926.33
1/06/202526.9027.5126.7026.81329,78026.62