24.91
price down icon1.23%   -0.31
after-market After Hours: 24.90 -0.01 -0.04%
loading

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 28, 2025, is $24.91.
  • 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 149.10% to $24.91 now.
  • The 52-week high stock price for SBCF is $31.68, representing a 27.18% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for SBCF is $21.36, indicating a -14.25% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of Seacoast Banking Corp Of Florida (SBCF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 28, 2025 $25.29 $24.86 $0.425 362,189.0 -1.23%
May 27, 2025 $25.22 $24.55 $0.67 304,571.0 +2.65%
May 23, 2025 $24.65 $24.04 $0.61 279,655.0 -0.16%
May 22, 2025 $24.87 $23.48 $1.39 277,786.0 -0.36%
May 21, 2025 $25.41 $24.18 $1.23 318,438.0 -3.36%
May 20, 2025 $25.68 $24.87 $0.81 259,322.0 -0.62%
May 19, 2025 $25.73 $24.28 $1.45 373,474.0 -0.46%
May 16, 2025 $26.00 $25.55 $0.45 443,016.0 -0.12%
May 15, 2025 $26.02 $25.59 $0.43 217,485.0 +0.43%
May 14, 2025 $26.03 $25.10 $0.93 347,508.0 -0.43%
May 13, 2025 $25.91 $25.02 $0.89 320,249.0 +0.82%
May 12, 2025 $26.09 $25.05 $1.04 416,902.0 +3.68%
May 09, 2025 $25.06 $24.56 $0.50 227,980.0 -0.68%
May 08, 2025 $25.18 $24.39 $0.795 357,503.0 +3.10%
May 07, 2025 $24.69 $24.06 $0.63 237,519.0 -0.45%
May 06, 2025 $24.52 $23.17 $1.35 362,694.0 -0.37%
May 05, 2025 $24.77 $24.02 $0.75 211,415.0 -0.45%
May 02, 2025 $24.56 $24.03 $0.5287 226,283.0 +2.17%
May 01, 2025 $24.21 $23.69 $0.52 345,387.0 +1.05%
Apr 30, 2025 $23.99 $23.32 $0.67 364,258.0 -1.41%
Apr 29, 2025 $24.14 $23.44 $0.695 307,185.0 +1.56%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $26.09 $23.17 $2.92 6,251,565.0 +5.06%
Apr, 2025 $26.27 $21.36 $4.91 11,569,440.0 -7.85%
Mar, 2025 $28.77 $25.09 $3.68 9,284,932.0 -9.02%
Feb, 2025 $30.06 $27.15 $2.91 7,163,060.0 -0.60%
Jan, 2025 $28.95 $25.23 $3.72 7,148,135.0 +3.34%

Seacoast Banking Corp Of Florida Stock (SBCF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $30.49 $26.52 $3.97 7,363,718.0 -8.81%
Nov, 2024 $31.68 $26.20 $5.48 8,202,937.0 +12.21%
Oct, 2024 $28.45 $25.23 $3.22 7,489,711.0 +0.19%
Sep, 2024 $28.35 $25.57 $2.78 8,007,093.0 -2.60%
Aug, 2024 $27.98 $23.45 $4.53 7,698,043.0 -1.72%
Jul, 2024 $29.44 $22.97 $6.47 11,239,023.0 +17.77%
Jun, 2024 $23.97 $22.00 $1.97 6,661,945.0 -0.13%
May, 2024 $24.85 $22.29 $2.56 7,255,412.0 +2.60%
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%
banks_regional BMA
$89.77
price down icon 2.37%
banks_regional USB
$43.23
price down icon 1.17%
banks_regional PNC
$173.97
price down icon 1.29%
$60.59
price down icon 1.25%
banks_regional NWG
$14.17
price down icon 0.63%
banks_regional IBN
$34.35
price up icon 0.12%
Cap:     |  Volume (24h):