S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Seacoast Banking (SBCF)

NASDAQ

$32.97-$0.005 (-0.02%)

Price as of Jul 13, 2026 6:18 PM EDT

$3.2B
Market Cap
14.51%
1-Year Change
Banks - Regional
Industry

1 Month
+3.39%

Low Price$30.60

High Price$33.98
3 Months
+2.71%

Low Price$29.30

High Price$33.98
1 Year
+14.51%

Low Price$27.42

High Price$35.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	33.07	33.07	32.59	32.97	+0.15%	679,577
07/10/2026	32.57	33.09	32.45	32.92	+1.20%	960,388
07/09/2026	32.01	32.79	31.86	32.53	+2.14%	970,820
07/08/2026	32.53	32.64	31.68	31.85	-2.42%	1,496,657
07/07/2026	33.34	33.63	32.50	32.64	-1.63%	763,660
07/06/2026	33.18	33.50	33.03	33.18	-0.30%	687,621
07/02/2026	34.16	34.39	32.95	33.28	-2.06%	863,456
07/01/2026	33.30	34.10	33.22	33.98	+2.20%	1,177,053
06/30/2026	33.03	33.51	32.66	33.25	+0.45%	1,162,875
06/29/2026	33.20	33.35	32.45	33.10	-1.05%	1,438,088
06/26/2026	32.55	33.68	32.30	33.45	+3.05%	5,510,099
06/25/2026	32.95	33.57	31.71	32.46	+0.62%	989,949
06/24/2026	31.70	32.34	31.48	32.26	+1.77%	859,410
06/23/2026	31.24	31.77	31.20	31.70	+1.70%	683,131
06/22/2026	30.92	31.48	30.91	31.17	+1.07%	827,818
06/18/2026	30.93	31.35	30.55	30.84	+0.78%	1,741,840
06/17/2026	31.10	31.57	30.38	30.60	-2.14%	1,570,163
06/16/2026	31.51	32.32	31.05	31.27	+0.48%	941,597
06/15/2026	31.96	32.29	31.04	31.12	-2.41%	859,390
06/15/2026	$0.19 Dividend
06/12/2026	31.20	31.90	31.20	31.89	+2.43%	673,110
06/11/2026	30.96	31.25	30.42	31.13	+1.42%	643,550
06/10/2026	30.74	31.05	30.45	30.70	+0.32%	887,864
06/09/2026	30.24	31.13	30.24	30.60	+2.02%	745,060
06/08/2026	30.14	30.38	29.98	29.99	+0.03%	431,644
06/05/2026	29.99	30.30	29.85	29.98	-0.03%	666,219
06/04/2026	29.64	30.16	29.50	29.99	+2.97%	581,460
06/03/2026	29.77	30.14	29.12	29.13	-2.98%	605,904
06/02/2026	29.56	30.13	29.49	30.02	+1.62%	681,383
06/01/2026	29.96	30.05	29.33	29.54	-1.95%	805,541
05/29/2026	30.06	30.25	29.94	30.13	+0.26%	529,135
05/28/2026	30.08	30.13	29.81	30.05	-0.46%	706,525
05/27/2026	30.54	30.63	30.07	30.19	-0.91%	560,231
05/26/2026	30.39	30.88	30.26	30.47	+0.52%	766,983
05/22/2026	30.44	30.59	30.19	30.31	-0.03%	615,803
05/21/2026	30.19	30.41	29.98	30.32	-0.39%	655,207
05/20/2026	29.66	30.54	29.39	30.44	+2.86%	835,759
05/19/2026	30.35	30.50	29.56	29.59	-1.39%	664,990
05/18/2026	29.62	30.11	29.62	30.01	+1.31%	669,710
05/15/2026	30.15	31.00	29.50	29.62	-1.72%	709,986
05/14/2026	30.33	30.51	30.04	30.14	+1.03%	819,921
05/13/2026	30.15	30.32	29.78	29.83	-1.48%	750,757
05/12/2026	30.27	30.62	29.61	30.28	+0.26%	829,803
05/11/2026	30.96	31.18	30.09	30.20	-2.28%	850,981
05/08/2026	30.86	31.02	30.61	30.91	+0.16%	639,855
05/07/2026	31.32	31.49	30.76	30.86	-1.02%	862,741
05/06/2026	30.97	31.56	30.95	31.17	+1.49%	744,492
05/05/2026	30.77	30.95	30.63	30.72	-0.06%	868,903
05/04/2026	30.95	31.11	30.57	30.74	-1.25%	724,018
05/01/2026	31.28	31.57	30.94	31.12	-0.51%	809,709
04/30/2026	31.16	31.90	30.51	31.28	+0.61%	1,243,708
04/29/2026	32.32	32.32	30.75	31.09	-1.42%	1,565,386
04/28/2026	31.71	32.02	31.41	31.54	+0.32%	1,033,057
04/28/2026	$0.62 Earnings
04/27/2026	31.06	31.64	31.05	31.44	+1.22%	981,584
04/24/2026	31.86	32.16	30.87	31.06	-2.40%	1,564,658
04/23/2026	31.96	32.23	31.56	31.83	-0.09%	829,887
04/22/2026	32.15	32.20	31.77	31.86	-0.62%	542,679
04/21/2026	32.43	32.58	31.95	32.06	-1.29%	468,282
04/20/2026	32.44	32.80	31.87	32.48	-0.18%	444,492
04/17/2026	32.48	33.36	32.27	32.54	+1.77%	715,321
04/16/2026	31.90	32.20	31.88	31.97	-0.28%	652,427
04/15/2026	32.13	32.15	31.83	32.06	-0.37%	549,958
04/14/2026	32.10	32.39	31.76	32.18	+0.25%	536,721
04/13/2026	32.00	32.19	31.76	32.10	-0.25%	677,204
04/10/2026	32.42	32.42	32.00	32.18	-1.04%	638,786
04/09/2026	31.64	32.65	31.64	32.52	+1.96%	666,849
04/08/2026	31.83	32.23	31.76	31.89	+3.28%	843,960
04/07/2026	30.55	30.91	30.43	30.88	+0.84%	610,846
04/06/2026	30.25	30.67	29.96	30.62	+1.08%	420,808
04/02/2026	29.91	30.51	29.86	30.29	-0.36%	640,200
04/01/2026	30.24	30.76	30.24	30.40	+0.96%	620,544
03/31/2026	29.78	30.19	29.51	30.11	+2.85%	646,781
03/30/2026	29.52	29.61	29.17	29.28	+0.31%	535,050
03/27/2026	29.50	29.68	29.13	29.19	-1.94%	555,263
03/26/2026	29.76	30.05	29.65	29.76	-0.66%	422,698
03/25/2026	30.13	30.28	29.63	29.96	+0.72%	671,943
03/24/2026	29.51	30.27	29.51	29.75	-0.28%	514,957
03/23/2026	29.91	30.45	29.72	29.83	+2.32%	797,458
03/20/2026	29.04	29.44	28.76	29.16	+0.38%	2,571,058
03/19/2026	28.90	29.24	28.52	29.05	+0.07%	630,975
03/18/2026	29.52	29.57	28.96	29.03	-2.14%	846,420
03/17/2026	30.17	30.47	29.61	29.66	-1.03%	832,301
03/16/2026	29.86	30.18	29.72	29.97	+1.14%	924,069
03/13/2026	30.08	30.22	29.44	29.63	-0.53%	695,326
03/13/2026	$0.19 Dividend
03/12/2026	29.52	30.06	29.26	29.79	-1.41%	724,510
03/11/2026	30.47	30.86	29.89	30.22	-1.80%	1,615,940
03/10/2026	30.11	31.19	29.94	30.77	+1.63%	1,177,062
03/09/2026	29.39	30.53	28.68	30.28	+1.19%	960,113
03/06/2026	29.70	30.37	29.03	29.92	-2.20%	627,623
03/05/2026	30.55	30.89	30.25	30.59	-1.62%	558,368
03/04/2026	31.06	31.38	30.77	31.10	+0.41%	481,909
03/03/2026	30.80	31.27	30.40	30.97	-2.09%	617,405
03/02/2026	30.15	31.85	30.07	31.63	+2.89%	831,337
02/27/2026	31.76	32.02	30.37	30.74	-5.41%	1,066,279
02/26/2026	32.61	33.36	32.05	32.50	+0.03%	599,212
02/25/2026	32.43	32.71	32.16	32.49	+1.61%	584,488
02/24/2026	31.71	32.08	31.54	31.98	+0.72%	812,033
02/23/2026	33.39	33.53	31.49	31.75	-4.77%	779,972