SBCF | Seacoast Banking | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Seacoast Banking (SBCF)

NASDAQ

$33.73-$0.34 (-1.01%)

Price as of Nov 11, 2026 7:30 PM EST

$3.3B
Market Cap
11.81%
1-Year Change
Banks - Regional
Industry

1 Month
+7.34%

Low Price$31.62

High Price$34.27
3 Months
-1.61%

Low Price$31.62

High Price$35.93
1 Year
+11.81%

Low Price$28.87

High Price$35.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.03	34.25	33.69	34.07	-0.15%	571,079
11/09/2026	33.81	34.41	33.79	34.12	+1.73%	622,389
11/06/2026	33.47	33.74	33.22	33.54	-0.18%	535,605
11/05/2026	34.74	35.26	33.44	33.60	-1.96%	912,370
11/04/2026	34.51	35.07	33.89	34.27	+2.45%	1,367,809
11/03/2026	34.00	34.10	33.40	33.45	-1.62%	676,020
11/02/2026	33.36	34.38	33.30	34.00	+2.94%	1,469,081
10/30/2026	33.43	33.43	32.82	33.03	-0.57%	790,140
10/29/2026	33.11	33.46	33.05	33.22	+1.34%	699,010
10/28/2026	33.73	33.74	32.46	32.78	-2.82%	1,061,177
10/27/2026	33.94	33.96	33.34	33.73	+0.21%	1,341,005
10/27/2026	$0.66 Earnings
10/26/2026	33.56	34.05	33.56	33.66	+0.30%	797,044
10/23/2026	33.94	35.08	33.44	33.56	-0.27%	760,683
10/22/2026	32.65	33.66	32.50	33.65	+2.72%	892,009
10/21/2026	32.93	32.98	32.45	32.76	-0.12%	627,446
10/20/2026	32.18	33.03	32.07	32.80	+2.28%	1,315,432
10/19/2026	32.44	32.62	31.99	32.07	-1.44%	681,878
10/16/2026	32.43	32.92	32.32	32.54	+0.34%	887,389
10/15/2026	31.94	32.45	31.71	32.43	+2.46%	986,306
10/14/2026	31.06	31.69	31.05	31.65	+0.09%	1,279,159
10/13/2026	32.00	32.08	31.45	31.62	-0.66%	610,920
10/12/2026	31.76	32.21	31.75	31.83	+0.28%	560,346
10/09/2026	31.75	31.85	31.60	31.74	-0.41%	503,924
10/08/2026	31.76	31.94	31.36	31.87	0.00%	1,196,522
10/07/2026	31.93	32.12	31.61	31.87	-1.70%	921,648
10/06/2026	32.68	32.74	32.30	32.42	-0.22%	794,141
10/05/2026	32.66	32.67	32.22	32.49	-0.58%	836,341
10/02/2026	32.46	32.83	32.43	32.68	+1.62%	878,796
10/01/2026	31.63	32.24	31.23	32.16	+1.04%	1,062,047
09/30/2026	32.37	32.55	31.39	31.83	-1.67%	1,002,427
09/29/2026	32.66	32.75	32.23	32.37	-0.55%	1,025,871
09/28/2026	32.91	33.01	32.54	32.55	-1.45%	703,791
09/25/2026	32.96	33.23	32.84	33.03	+0.64%	772,674
09/24/2026	32.53	32.92	32.36	32.82	+1.23%	721,742
09/23/2026	32.69	32.89	32.40	32.42	-1.25%	694,923
09/22/2026	33.61	33.61	32.82	32.83	-1.38%	743,994
09/21/2026	33.75	33.96	33.28	33.29	-1.22%	817,183
09/18/2026	33.46	33.82	33.24	33.70	+0.15%	1,668,566
09/17/2026	34.18	34.24	33.58	33.65	-0.50%	754,363
09/16/2026	34.18	34.27	33.21	33.82	-1.37%	1,099,738
09/15/2026	34.10	34.61	34.10	34.29	+0.35%	874,350
09/15/2026	$0.19 Dividend
09/14/2026	33.79	34.40	33.79	34.17	+1.12%	1,012,616
09/11/2026	34.18	34.21	33.33	33.79	+0.35%	553,440
09/10/2026	33.48	33.82	32.64	33.67	0.00%	637,145
09/09/2026	34.00	34.15	33.61	33.67	-1.91%	786,430
09/08/2026	34.28	34.46	34.10	34.33	-0.23%	684,148
09/04/2026	34.02	34.67	34.02	34.41	+0.64%	500,087
09/03/2026	34.15	34.47	34.02	34.19	+0.70%	571,261
09/02/2026	33.06	34.02	33.06	33.95	+3.33%	896,654
09/01/2026	33.66	33.78	32.81	32.86	-2.69%	769,240
08/31/2026	34.05	34.06	33.55	33.77	-1.21%	661,971
08/28/2026	34.22	34.43	34.13	34.18	+0.17%	851,608
08/27/2026	33.93	34.38	33.77	34.12	-0.26%	558,649
08/26/2026	33.93	34.28	33.73	34.21	+1.18%	1,062,313
08/25/2026	34.16	34.19	33.79	33.81	-0.99%	595,749
08/24/2026	34.43	34.99	34.13	34.15	-0.81%	494,308
08/21/2026	34.78	34.91	34.26	34.43	-0.35%	757,606
08/20/2026	34.77	34.86	34.35	34.55	-1.05%	1,075,848
08/19/2026	35.34	35.68	34.82	34.92	-1.21%	1,324,162
08/18/2026	35.64	35.69	35.18	35.34	-0.73%	685,707
08/17/2026	35.83	36.07	35.57	35.60	-0.91%	827,468
08/14/2026	35.64	35.98	35.54	35.93	+0.56%	913,127
08/13/2026	35.58	35.86	35.44	35.73	+1.01%	744,410
08/12/2026	35.29	35.48	35.22	35.37	+0.57%	895,058
08/11/2026	34.69	35.25	34.60	35.17	+1.58%	805,058
08/10/2026	34.29	34.65	34.15	34.63	+0.78%	631,175
08/07/2026	34.48	34.56	34.02	34.36	+0.06%	691,613
08/06/2026	35.07	35.14	34.32	34.34	-1.37%	733,760
08/05/2026	35.18	35.27	34.66	34.82	-1.05%	825,441
08/04/2026	34.81	35.44	34.60	35.18	+1.35%	835,826
08/03/2026	34.80	35.10	34.50	34.72	+0.49%	1,147,760
07/31/2026	34.41	35.44	33.36	34.55	+0.49%	1,614,986
07/30/2026	34.29	34.52	33.33	34.38	+1.38%	1,481,111
07/29/2026	32.65	34.17	32.65	33.91	+1.34%	1,914,537
07/28/2026	33.20	33.60	33.11	33.46	+1.17%	874,457
07/28/2026	$0.61 Earnings
07/27/2026	33.55	33.78	33.05	33.08	-0.69%	872,904
07/24/2026	33.00	33.56	32.49	33.30	+1.33%	872,413
07/23/2026	32.73	32.91	32.52	32.87	-0.99%	1,241,630
07/22/2026	33.44	33.44	32.92	33.20	-0.80%	746,857
07/21/2026	33.17	33.52	32.77	33.46	+0.45%	933,494
07/20/2026	33.64	33.83	33.18	33.31	-1.15%	1,064,274
07/17/2026	33.88	34.16	33.45	33.70	-1.28%	1,001,351
07/16/2026	33.12	34.42	33.09	34.14	+3.31%	1,511,093
07/15/2026	32.83	33.31	32.78	33.05	+0.76%	1,257,922
07/14/2026	32.79	32.93	32.54	32.80	+0.03%	680,081
07/13/2026	32.89	32.89	32.40	32.79	+0.15%	679,577
07/10/2026	32.39	32.91	32.27	32.74	+1.20%	960,388
07/09/2026	31.83	32.61	31.68	32.35	+2.14%	970,820
07/08/2026	32.35	32.46	31.50	31.67	-2.42%	1,496,657
07/07/2026	33.16	33.44	32.32	32.46	-1.63%	763,660
07/06/2026	33.00	33.31	32.84	33.00	-0.30%	687,621
07/02/2026	33.97	34.19	32.77	33.10	-2.06%	863,456
07/01/2026	33.12	33.91	33.04	33.79	+2.20%	1,177,053
06/30/2026	32.85	33.32	32.48	33.07	+0.45%	1,162,875
06/29/2026	33.02	33.17	32.27	32.92	-1.05%	1,438,088
06/26/2026	32.37	33.49	32.12	33.27	+3.05%	5,510,099
06/25/2026	32.77	33.38	31.53	32.28	+0.62%	989,949