Get the Stockscreener App
24.30
0.69%
-0.17
After Hours:
24.30
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Seacoast Banking Corp. Of Florida Stock (SBCF) Price History
The historical daily chart and data for Seacoast Banking Corp. Of Florida stock (SBCF), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $24.30.
- Seacoast Banking Corp. Of Florida all-time high stock price is $40.93, occurred on March 12, 2021.
- The lowest Seacoast Banking Corp. Of Florida stock price recorded was $10.00 on May 15, 2014. Since then, Seacoast Banking Corp. Of Florida's stock price has risen over 143.00% to $24.30 now.
- The 52-week high stock price for SBCF is $29.98, representing a 23.37% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for SBCF is $18.52, indicating a -23.79% decrease from the current share price, occurred on May 12, 2023.
- The closing price of Seacoast Banking Corp. Of Florida (SBCF) stock in the beginning of 2023 was $35.91. The stock closed the year at $31.19, a loss of over -13.14% for the year.
The table below shows more information about SBCF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $24.54 | $24.21 | $0.325 | 386,005.0 | -0.69% |
| May 09, 2024 | $24.48 | $24.23 | $0.25 | 268,844.0 | +0.74% |
| May 08, 2024 | $24.33 | $23.84 | $0.49 | 184,556.0 | +0.25% |
| May 07, 2024 | $24.82 | $24.21 | $0.615 | 249,138.0 | -1.86% |
| May 06, 2024 | $24.85 | $24.15 | $0.70 | 490,350.0 | +2.36% |
| May 03, 2024 | $24.41 | $24.05 | $0.36 | 235,056.0 | +0.88% |
| May 02, 2024 | $24.10 | $23.59 | $0.505 | 376,375.0 | +1.70% |
| May 01, 2024 | $24.16 | $23.18 | $0.98 | 351,169.0 | +1.91% |
| Apr 30, 2024 | $23.61 | $23.04 | $0.565 | 369,790.0 | -2.08% |
| Apr 29, 2024 | $23.72 | $23.02 | $0.695 | 564,820.0 | +0.77% |
| Apr 26, 2024 | $23.82 | $23.00 | $0.82 | 527,535.0 | -1.10% |
| Apr 25, 2024 | $23.75 | $23.24 | $0.51 | 387,097.0 | -1.17% |
| Apr 24, 2024 | $23.98 | $23.42 | $0.56 | 328,254.0 | -0.37% |
| Apr 23, 2024 | $24.07 | $22.50 | $1.57 | 612,748.0 | +3.58% |
| Apr 22, 2024 | $23.33 | $22.68 | $0.65 | 495,874.0 | +1.71% |
| Apr 19, 2024 | $22.95 | $22.33 | $0.615 | 848,936.0 | +1.42% |
| Apr 18, 2024 | $22.57 | $22.05 | $0.515 | 395,752.0 | +1.86% |
| Apr 17, 2024 | $22.42 | $22.00 | $0.42 | 249,928.0 | +0.05% |
| Apr 16, 2024 | $22.25 | $21.90 | $0.35 | 283,973.0 | -0.90% |
| Apr 15, 2024 | $22.91 | $22.04 | $0.87 | 354,962.0 | -1.16% |
| Apr 12, 2024 | $22.73 | $22.25 | $0.485 | 313,393.0 | -0.31% |
| Apr 11, 2024 | $23.31 | $22.29 | $1.02 | 329,103.0 | -0.40% |
| Apr 10, 2024 | $23.58 | $22.60 | $0.98 | 663,324.0 | -7.01% |
Seacoast Banking Corp. Of Florida Stock (SBCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Seacoast Banking Corp. Of Florida stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Seacoast Banking Corp. Of Florida stock price history provides a foundation for understanding how the company's stock has evolved over time.
Seacoast Banking Corp. Of Florida Stock (SBCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.85 | $23.18 | $1.67 | 2,927,498.0 | +5.33% |
| Apr, 2024 | $25.58 | $21.90 | $3.68 | 9,252,496.0 | -9.14% |
| Mar, 2024 | $25.73 | $23.31 | $2.42 | 8,180,492.0 | +5.18% |
| Feb, 2024 | $25.71 | $23.10 | $2.61 | 8,279,254.0 | -1.71% |
| Jan, 2024 | $28.85 | $24.56 | $4.29 | 7,757,799.0 | -13.70% |
Seacoast Banking Corp. Of Florida Stock (SBCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.98 | $23.07 | $6.91 | 11,554,709.0 | +22.46% |
| Nov, 2023 | $24.46 | $19.93 | $4.53 | 7,392,761.0 | +14.99% |
| Oct, 2023 | $22.31 | $19.04 | $3.27 | 10,136,278.0 | -7.97% |
| Sep, 2023 | $24.50 | $21.40 | $3.10 | 9,899,323.0 | -6.99% |
| Aug, 2023 | $24.67 | $22.17 | $2.50 | 11,401,104.0 | -4.45% |
| Jul, 2023 | $27.45 | $21.36 | $6.09 | 12,286,670.0 | +11.81% |
| Jun, 2023 | $24.22 | $20.48 | $3.74 | 12,406,952.0 | +6.87% |
| May, 2023 | $22.23 | $17.93 | $4.30 | 16,669,252.0 | -6.80% |
| Apr, 2023 | $24.17 | $21.04 | $3.13 | 16,419,697.0 | -6.37% |
| Mar, 2023 | $30.55 | $20.66 | $9.89 | 30,266,674.0 | -22.32% |
| Feb, 2023 | $34.03 | $29.98 | $4.05 | 12,832,302.0 | -4.98% |
| Jan, 2023 | $33.14 | $30.51 | $2.63 | 13,923,060.0 | +2.95% |
Seacoast Banking Corp. Of Florida Stock (SBCF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $34.96 | $29.13 | $5.83 | 14,911,585.0 | -9.28% |
| Nov, 2022 | $34.44 | $29.54 | $4.90 | 10,687,063.0 | +11.26% |
| Oct, 2022 | $32.91 | $29.05 | $3.86 | 8,207,529.0 | +2.22% |
| Sep, 2022 | $33.10 | $30.12 | $2.98 | 7,121,421.0 | -6.47% |
| Aug, 2022 | $36.92 | $32.25 | $4.67 | 8,255,583.0 | -9.67% |
| Jul, 2022 | $35.99 | $31.17 | $4.82 | 4,753,114.0 | +8.29% |
| Jun, 2022 | $35.04 | $30.82 | $4.22 | 7,512,452.0 | -3.50% |
| May, 2022 | $34.86 | $31.63 | $3.23 | 5,490,255.0 | +5.35% |
| Apr, 2022 | $35.96 | $32.35 | $3.61 | 6,106,598.0 | -7.20% |
| Mar, 2022 | $36.85 | $32.40 | $4.45 | 10,944,156.0 | -4.45% |
| Feb, 2022 | $38.05 | $34.53 | $3.52 | 6,182,523.0 | +0.41% |
| Jan, 2022 | $39.31 | $35.30 | $4.01 | 6,833,137.0 | +3.14% |
0.00%
0.37%
Cap:
|
Volume (24h):