Mail

SBCF - Seacoast Banking Corporation of Florida

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	24.25	24.92	24.25	24.57	24.57	174,922
May 23, 2019	24.81	24.81	23.93	24.06	24.06	194,900
May 22, 2019	25.45	25.50	24.85	25.09	25.09	137,400
May 21, 2019	25.60	25.70	25.44	25.56	25.56	247,700
May 20, 2019	25.60	25.71	25.40	25.42	25.42	162,900
May 17, 2019	25.84	26.08	25.56	25.75	25.75	151,300
May 16, 2019	25.88	26.23	25.88	26.05	26.05	105,200
May 15, 2019	26.01	26.06	25.61	25.77	25.77	130,400
May 14, 2019	26.37	26.54	25.89	26.39	26.39	179,200
May 13, 2019	26.61	26.67	25.81	25.93	25.93	155,800
May 10, 2019	27.13	27.27	26.80	27.17	27.17	209,200
May 09, 2019	27.24	27.36	26.95	27.24	27.24	204,400
May 08, 2019	27.81	28.00	27.40	27.51	27.51	207,800
May 07, 2019	28.21	28.49	27.66	27.83	27.83	168,600
May 06, 2019	27.94	28.58	27.87	28.54	28.54	278,400
May 03, 2019	28.00	28.56	28.00	28.41	28.41	277,600
May 02, 2019	27.89	28.23	27.74	27.97	27.97	149,200
May 01, 2019	28.35	28.78	27.85	27.87	27.87	538,400
Apr 30, 2019	28.38	28.55	28.09	28.36	28.36	220,600
Apr 29, 2019	28.40	28.70	28.03	28.45	28.45	340,700
Apr 26, 2019	28.49	28.49	27.36	28.29	28.29	372,000
Apr 25, 2019	27.96	28.11	27.51	27.94	27.94	204,400
Apr 24, 2019	27.99	28.25	27.71	28.05	28.05	183,000
Apr 23, 2019	27.36	28.12	27.20	28.08	28.08	181,300
Apr 22, 2019	27.86	27.93	27.20	27.38	27.38	108,900
Apr 18, 2019	28.25	28.34	27.81	27.87	27.87	163,200
Apr 17, 2019	27.88	28.45	27.61	28.36	28.36	230,100
Apr 16, 2019	27.40	27.91	27.37	27.89	27.89	106,400
Apr 15, 2019	27.94	27.99	27.27	27.37	27.37	113,300
Apr 12, 2019	27.66	28.03	27.41	27.96	27.96	174,500
Apr 11, 2019	27.46	27.61	27.20	27.41	27.41	83,200
Apr 10, 2019	27.05	27.43	26.79	27.34	27.34	215,600
Apr 09, 2019	27.36	27.56	26.96	26.99	26.99	188,300
Apr 08, 2019	27.40	27.51	27.18	27.48	27.48	226,400
Apr 05, 2019	27.10	27.48	26.93	27.42	27.42	335,400
Apr 04, 2019	26.88	27.30	26.66	27.09	27.09	154,400
Apr 03, 2019	27.00	27.44	26.76	26.89	26.89	185,000
Apr 02, 2019	26.89	27.12	26.70	26.97	26.97	112,600
Apr 01, 2019	26.68	27.02	26.25	26.93	26.93	243,600
Mar 29, 2019	26.88	26.92	26.05	26.35	26.35	266,200
Mar 28, 2019	26.24	26.59	26.01	26.55	26.55	181,900
Mar 27, 2019	26.26	26.53	25.79	26.21	26.21	203,000
Mar 26, 2019	25.81	26.30	25.81	26.28	26.28	395,500
Mar 25, 2019	25.53	25.95	25.16	25.57	25.57	222,900
Mar 22, 2019	26.83	26.89	25.14	25.49	25.49	438,600
Mar 21, 2019	27.18	27.68	27.01	27.11	27.11	490,900
Mar 20, 2019	28.50	28.75	27.35	27.46	27.46	283,700
Mar 19, 2019	29.53	29.53	28.50	28.60	28.60	151,600
Mar 18, 2019	29.05	29.53	29.05	29.42	29.42	160,500
Mar 15, 2019	28.96	29.26	28.78	29.06	29.06	524,300
Mar 14, 2019	28.80	28.99	28.71	28.88	28.88	65,100
Mar 13, 2019	28.72	29.05	28.59	28.81	28.81	191,300
Mar 12, 2019	28.59	28.68	28.30	28.55	28.55	223,300
Mar 11, 2019	28.35	28.61	28.15	28.52	28.52	186,800
Mar 08, 2019	27.88	28.35	27.86	28.26	28.26	152,600
Mar 07, 2019	28.16	28.23	27.70	28.05	28.05	331,500
Mar 06, 2019	28.84	28.85	28.05	28.24	28.24	196,200
Mar 05, 2019	29.09	29.09	28.52	28.95	28.95	162,400
Mar 04, 2019	28.91	29.43	28.31	29.05	29.05	322,400
Mar 01, 2019	29.24	29.41	28.90	29.40	29.40	211,300
Feb 28, 2019	28.92	29.08	28.87	29.02	29.02	145,700
Feb 27, 2019	28.73	29.01	28.19	28.90	28.90	131,700
Feb 26, 2019	29.17	29.36	28.74	28.74	28.74	130,000
Feb 25, 2019	29.62	29.75	29.22	29.25	29.25	147,900
Feb 22, 2019	29.40	29.55	29.15	29.44	29.44	220,200
Feb 21, 2019	29.69	29.69	29.25	29.46	29.46	133,300
Feb 20, 2019	29.30	29.63	29.15	29.57	29.57	362,200
Feb 19, 2019	28.66	29.39	28.65	29.31	29.31	218,500
Feb 15, 2019	28.62	29.09	28.62	28.84	28.84	252,700
Feb 14, 2019	28.82	28.84	28.43	28.54	28.54	208,500
Feb 13, 2019	28.98	29.28	28.67	28.98	28.98	165,300
Feb 12, 2019	28.84	29.00	28.77	28.99	28.99	271,100
Feb 11, 2019	28.36	28.71	28.23	28.70	28.70	191,500
Feb 08, 2019	28.35	28.45	28.07	28.27	28.27	222,700
Feb 07, 2019	28.67	29.00	28.23	28.45	28.45	226,100
Feb 06, 2019	28.45	28.57	28.15	28.48	28.48	127,400
Feb 05, 2019	28.42	28.53	25.55	28.52	28.52	125,900
Feb 04, 2019	27.89	28.43	27.76	28.42	28.42	133,800
Feb 01, 2019	27.56	28.07	27.51	27.91	27.91	134,400
Jan 31, 2019	27.41	27.65	27.22	27.52	27.52	297,300
Jan 30, 2019	27.49	27.74	27.17	27.57	27.57	246,400
Jan 29, 2019	27.69	27.85	27.49	27.50	27.50	157,900
Jan 28, 2019	27.60	28.21	27.39	27.70	27.70	259,500
Jan 25, 2019	28.25	28.43	26.85	28.24	28.24	637,600
Jan 24, 2019	28.13	28.52	27.89	28.15	28.15	318,500
Jan 23, 2019	28.47	29.00	28.09	28.20	28.20	309,500
Jan 22, 2019	28.60	28.98	28.33	28.42	28.42	342,900
Jan 18, 2019	28.36	28.79	28.21	28.75	28.75	393,800
Jan 17, 2019	27.98	28.57	27.98	28.31	28.31	392,300
Jan 16, 2019	27.63	28.18	27.58	28.16	28.16	177,300
Jan 15, 2019	27.22	27.48	26.86	27.45	27.45	176,100
Jan 14, 2019	27.03	27.74	27.03	27.24	27.24	230,500
Jan 11, 2019	26.88	27.26	26.88	27.24	27.24	257,300
Jan 10, 2019	27.20	27.37	26.80	27.05	27.05	234,300
Jan 09, 2019	27.15	27.58	26.99	27.46	27.46	240,100
Jan 08, 2019	27.65	27.81	26.98	27.16	27.16	397,400
Jan 07, 2019	27.20	27.54	26.70	27.39	27.39	263,700
Jan 04, 2019	26.55	27.36	25.72	27.22	27.22	364,000
Jan 03, 2019	26.19	26.85	26.16	26.36	26.36	301,600
Jan 02, 2019	25.22	26.33	24.45	26.30	26.30	353,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...