Seacoast Banking Corporation of Florida (SBCF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

34.46

+0.67

(+1.98%)

At close: 04:00PM EDT

34.46

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	33.97	34.52	33.79	34.46	34.46	186,800
May 26, 2022	33.75	34.10	33.50	33.79	33.79	229,500
May 25, 2022	33.39	33.96	33.11	33.44	33.44	244,800
May 24, 2022	33.59	33.69	32.66	33.40	33.40	191,100
May 23, 2022	32.86	33.85	32.73	33.64	33.64	205,300
May 20, 2022	32.37	32.66	31.63	32.40	32.40	196,200
May 19, 2022	32.35	32.80	32.04	32.16	32.16	322,000
May 18, 2022	33.00	33.41	32.47	32.75	32.75	318,200
May 17, 2022	32.75	33.48	32.75	33.47	33.47	267,900
May 16, 2022	32.80	32.90	31.86	32.32	32.32	334,300
May 13, 2022	32.35	33.40	32.35	32.97	32.97	245,100
May 12, 2022	32.67	32.70	31.81	32.62	32.62	360,600
May 11, 2022	33.02	33.43	32.65	32.70	32.70	263,500
May 10, 2022	33.75	34.24	32.33	32.93	32.93	290,700
May 09, 2022	33.68	34.05	33.40	33.61	33.61	241,600
May 06, 2022	34.28	34.45	33.36	33.91	33.91	318,300
May 05, 2022	34.71	34.71	33.58	34.24	34.24	231,200
May 04, 2022	33.74	34.86	33.41	34.71	34.71	247,300
May 03, 2022	33.67	33.86	33.08	33.72	33.72	262,600
May 02, 2022	32.68	33.61	32.37	33.54	33.54	342,900
Apr 29, 2022	32.77	33.66	32.35	32.50	32.50	314,000
Apr 28, 2022	33.37	33.63	32.60	33.23	33.23	183,100
Apr 27, 2022	32.99	33.34	32.54	33.04	33.04	284,600
Apr 26, 2022	33.36	33.73	32.90	33.02	33.02	269,600
Apr 25, 2022	33.64	34.30	32.95	33.89	33.89	355,200
Apr 22, 2022	34.60	34.77	33.92	34.01	34.01	238,000
Apr 21, 2022	35.36	35.81	34.78	34.88	34.88	297,200
Apr 20, 2022	34.84	35.63	34.49	35.21	35.21	259,500
Apr 19, 2022	33.15	34.39	33.15	34.35	34.35	333,100
Apr 18, 2022	33.14	33.22	32.50	32.96	32.96	203,100
Apr 14, 2022	33.39	33.97	32.76	32.87	32.87	211,200
Apr 13, 2022	32.72	33.44	32.72	33.39	33.39	160,500
Apr 12, 2022	33.59	34.10	32.88	33.03	33.03	298,200
Apr 11, 2022	33.28	34.15	33.28	33.64	33.64	274,300
Apr 08, 2022	33.50	35.96	32.75	33.33	33.33	270,700
Apr 07, 2022	34.59	34.59	33.30	33.46	33.46	386,800
Apr 06, 2022	34.29	34.72	34.19	34.29	34.29	499,800
Apr 05, 2022	34.37	34.78	34.25	34.36	34.36	319,500
Apr 04, 2022	34.12	34.74	33.51	34.51	34.51	269,400
Apr 01, 2022	34.73	35.65	34.20	34.34	34.34	678,800
Mar 31, 2022	35.65	36.04	34.99	35.02	35.02	502,600
Mar 30, 2022	36.33	36.85	35.63	35.79	35.79	634,300
Mar 29, 2022	35.73	36.48	35.60	36.06	36.06	341,500
Mar 28, 2022	35.50	36.06	35.06	35.48	35.48	211,700
Mar 25, 2022	35.06	36.03	34.98	36.00	36.00	186,800
Mar 24, 2022	34.64	35.17	34.28	35.03	35.03	209,600
Mar 23, 2022	35.56	35.60	34.40	34.47	34.47	325,900
Mar 22, 2022	36.63	36.63	35.57	35.79	35.79	190,300
Mar 21, 2022	35.96	36.18	35.21	35.54	35.54	301,600
Mar 18, 2022	35.84	36.22	35.22	35.82	35.82	1,684,500
Mar 17, 2022	36.44	36.44	35.70	35.92	35.92	344,500
Mar 16, 2022	35.75	36.68	35.05	36.61	36.61	396,700
Mar 15, 2022	35.88	36.24	34.84	35.22	35.22	649,200
Mar 14, 2022	35.52	36.17	35.16	35.73	35.73	725,900
Mar 11, 2022	34.97	35.62	34.93	34.94	34.94	384,000
Mar 10, 2022	33.13	34.70	33.13	34.68	34.68	436,500
Mar 09, 2022	33.39	33.93	33.03	33.51	33.51	631,800
Mar 08, 2022	33.09	33.50	32.40	32.43	32.43	487,100
Mar 07, 2022	33.45	33.83	32.54	32.57	32.57	368,400
Mar 04, 2022	35.29	35.29	33.38	33.75	33.75	375,900
Mar 03, 2022	36.09	36.38	35.57	35.96	35.96	535,700
Mar 02, 2022	34.74	36.20	34.74	36.03	36.03	361,400
Mar 01, 2022	36.36	36.46	33.98	34.60	34.60	658,300
Feb 28, 2022	36.34	36.80	36.18	36.65	36.65	574,200
Feb 25, 2022	35.86	37.16	35.86	36.80	36.80	562,300
Feb 24, 2022	35.34	35.64	34.53	35.51	35.51	289,000
Feb 23, 2022	37.30	37.61	36.16	36.43	36.43	246,800
Feb 22, 2022	37.21	37.55	36.86	37.13	37.13	231,800
Feb 18, 2022	36.44	37.32	36.44	37.21	37.21	253,700
Feb 17, 2022	37.57	37.60	36.61	36.77	36.77	175,700
Feb 16, 2022	37.61	38.06	37.03	37.91	37.91	162,200
Feb 15, 2022	37.35	37.95	37.16	37.68	37.68	324,100
Feb 14, 2022	37.17	37.39	36.67	37.01	37.01	308,500
Feb 11, 2022	37.16	38.01	36.69	36.98	36.98	370,400
Feb 10, 2022	37.41	37.88	37.07	37.25	37.25	285,500
Feb 09, 2022	37.69	37.97	36.98	37.42	37.42	371,600
Feb 08, 2022	37.17	38.01	36.24	37.81	37.81	579,300
Feb 07, 2022	35.91	36.45	35.42	36.24	36.24	223,000
Feb 04, 2022	35.80	36.16	35.46	35.86	35.86	331,700
Feb 03, 2022	36.26	36.61	35.62	35.78	35.78	319,800
Feb 02, 2022	36.52	36.68	36.02	36.26	36.26	326,500
Feb 01, 2022	36.39	36.62	35.81	36.57	36.57	246,300
Jan 31, 2022	36.27	36.68	35.84	36.50	36.50	310,300
Jan 28, 2022	36.95	37.96	35.59	36.69	36.69	325,500
Jan 27, 2022	37.60	38.44	36.43	36.67	36.67	278,100
Jan 26, 2022	37.99	38.74	37.01	37.52	37.52	309,900
Jan 25, 2022	37.55	37.94	36.42	37.72	37.72	488,900
Jan 24, 2022	36.61	37.85	36.53	37.71	37.71	507,300
Jan 21, 2022	36.78	37.78	36.67	37.15	37.15	629,300
Jan 20, 2022	37.35	38.26	36.85	37.07	37.07	475,100
Jan 19, 2022	38.45	38.45	37.29	37.38	37.38	343,500
Jan 18, 2022	38.62	39.31	37.43	38.67	38.67	529,900
Jan 14, 2022	37.13	39.22	37.13	39.15	39.15	483,900
Jan 13, 2022	37.69	38.50	37.58	38.26	38.26	273,700
Jan 12, 2022	38.02	38.09	37.56	37.70	37.70	319,600
Jan 11, 2022	38.44	38.66	37.48	37.89	37.89	190,700
Jan 10, 2022	38.54	38.60	37.90	38.33	38.33	401,800
Jan 07, 2022	37.81	38.37	37.42	38.16	38.16	248,300
Jan 06, 2022	36.53	38.00	36.41	37.74	37.74	230,000
Jan 05, 2022	36.61	37.02	36.07	36.07	36.07	165,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,850.60+3.00(+0.16%)

Seacoast Banking Corporation of Florida (SBCF)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,850.60
+3.00(+0.16%)