Seacoast Banking Corporation of Florida - Common Stock (SBCF)

Historical Prices For Seacoast Banking Corporation of Florida - Common Stock (SBCF)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	30.11	30.39	29.83	30.12	331,717	30.12
10/22/2025	30.25	30.53	29.90	30.11	403,793	30.11
10/21/2025	30.08	30.73	29.93	30.24	443,916	30.24
10/20/2025	29.43	30.41	29.20	30.27	447,523	30.27
10/17/2025	29.11	29.30	28.62	29.24	814,132	29.24
10/16/2025	30.45	30.49	28.58	28.80	1,360,384	28.80
10/15/2025	31.74	31.87	30.44	30.60	547,668	30.60
10/14/2025	30.31	31.75	30.29	31.62	485,581	31.62
10/13/2025	30.23	30.60	30.05	30.57	400,055	30.57
10/10/2025	31.45	31.59	29.88	29.91	631,652	29.91
10/09/2025	31.76	31.79	31.10	31.30	433,140	31.30
10/08/2025	31.92	31.92	31.50	31.69	560,777	31.69
10/07/2025	31.51	31.96	31.28	31.72	615,235	31.72
10/06/2025	31.16	32.33	30.96	31.47	749,440	31.47
10/03/2025	30.36	31.29	30.28	30.92	565,973	30.92
10/02/2025	30.40	30.64	30.18	30.43	360,740	30.43
10/01/2025	30.21	30.56	29.61	30.50	544,802	30.50
9/30/2025	30.48	30.63	30.07	30.43	622,386	30.43
9/29/2025	30.55	30.60	30.02	30.50	758,624	30.50
9/26/2025	30.68	30.83	29.93	30.60	615,069	30.60
9/25/2025	30.38	30.66	30.07	30.50	436,215	30.50
9/24/2025	30.61	30.79	30.30	30.49	331,840	30.49
9/23/2025	30.71	31.20	30.53	30.58	375,244	30.58
9/22/2025	30.79	30.88	30.36	30.63	459,057	30.63
9/19/2025	32.09	32.09	30.82	30.94	1,680,650	30.94
9/18/2025	30.73	31.55	30.55	31.53	530,203	31.53
9/17/2025	30.54	31.26	30.33	30.59	643,282	30.59
9/16/2025	30.35	30.43	29.86	30.37	898,284	30.37
9/15/2025	30.87	30.93	30.41	30.46	495,130	30.46
9/12/2025	30.90	31.11	30.64	30.88	358,521	30.70
9/11/2025	30.91	31.09	30.61	30.94	481,414	30.76
9/10/2025	30.64	31.10	30.58	30.82	378,059	30.64
9/09/2025	31.08	31.43	30.52	30.71	387,923	30.53
9/08/2025	31.35	31.82	30.80	31.08	572,173	30.90
9/05/2025	31.69	32.09	30.98	31.35	755,935	31.17
9/04/2025	31.11	31.66	30.96	31.65	550,964	31.47
9/03/2025	30.76	31.17	30.60	30.93	422,640	30.75
9/02/2025	30.78	31.10	30.44	30.87	432,580	30.69
8/29/2025	31.10	31.34	31.02	31.11	508,486	30.93
8/28/2025	31.36	31.36	30.91	30.97	565,859	30.79
8/27/2025	30.87	31.21	30.85	31.19	459,274	31.01
8/26/2025	30.91	31.13	30.74	30.96	639,331	30.78
8/25/2025	30.97	31.10	30.80	30.96	602,453	30.78
8/22/2025	29.38	31.04	29.09	30.97	1,264,864	30.79
8/21/2025	29.31	29.48	28.82	29.17	409,871	29.00
8/20/2025	29.49	29.64	29.25	29.48	610,463	29.31
8/19/2025	28.96	29.41	28.68	29.41	543,941	29.24
8/18/2025	28.76	28.98	27.96	28.96	543,481	28.79
8/15/2025	29.31	29.31	28.70	28.78	686,926	28.61
8/14/2025	28.94	29.38	28.70	29.25	543,644	29.08
8/13/2025	28.93	29.39	28.79	29.25	525,807	29.08
8/12/2025	27.66	28.77	27.38	28.76	606,604	28.59
8/11/2025	27.70	28.16	27.22	27.42	687,276	27.26
8/08/2025	27.69	28.21	27.33	27.58	798,003	27.42
8/07/2025	27.89	27.89	27.26	27.43	405,792	27.27
8/06/2025	28.04	28.20	27.53	27.55	1,182,140	27.39
8/05/2025	28.06	28.31	27.49	28.04	808,532	27.88
8/04/2025	27.70	28.05	27.34	28.05	489,782	27.89
8/01/2025	27.84	27.84	27.25	27.64	1,080,992	27.48
7/31/2025	27.96	28.20	27.57	28.19	873,012	28.03
7/30/2025	28.81	28.92	27.91	28.22	707,750	28.06
7/29/2025	29.52	29.52	28.68	28.77	602,097	28.60
7/28/2025	28.88	29.35	28.74	29.21	735,601	29.04
7/25/2025	29.76	29.99	28.53	28.76	890,957	28.59
7/24/2025	28.90	28.93	28.61	28.81	829,353	28.64