Advertisement
U.S. markets closed

Seacoast Banking Corporation of Florida (SBCF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
25.39+0.02 (+0.08%)
At close: 04:00PM EDT
25.39 -0.00 (-0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.4625.7125.2225.3925.39278,103
Mar 27, 202424.5125.4024.5125.3725.37367,200
Mar 26, 202424.8324.9124.3024.3024.30671,000
Mar 25, 202424.9925.2824.5724.5824.58246,100
Mar 22, 202425.2325.2324.8024.9024.90402,600
Mar 21, 202424.8825.3724.8625.2225.22512,300
Mar 20, 202423.7725.0023.6824.7224.72440,700
Mar 19, 202423.8124.1423.7923.9023.90330,000
Mar 18, 202423.8824.1223.6423.8023.80323,300
Mar 15, 202423.4524.0023.4523.9823.981,548,100
Mar 14, 202424.0924.1523.3123.6123.61628,000
Mar 14, 20240.18 Dividend
Mar 13, 202424.2824.7324.2824.4524.27209,300
Mar 12, 202424.7324.9024.2524.4424.26324,200
Mar 11, 202425.1425.1724.8324.8324.65209,700
Mar 08, 202425.5425.7325.0025.1124.93301,500
Mar 07, 202425.4125.6224.9725.1424.95410,700
Mar 06, 202424.9025.4524.4024.9824.80415,200
Mar 05, 202423.5524.8723.4924.7824.60413,700
Mar 04, 202423.9724.3723.5723.6623.49273,100
Mar 01, 202424.0024.0823.5124.0323.85272,000
Feb 29, 202424.1724.5323.7824.1423.96304,600
Feb 28, 202423.6723.9223.5623.5923.42262,800
Feb 27, 202424.1524.2523.8323.9823.80234,700
Feb 26, 202423.9824.1323.6523.8723.69246,900
Feb 23, 202424.0424.4423.9023.9723.79365,400
Feb 22, 202424.1124.4323.7624.0523.87325,800
Feb 21, 202424.3524.4324.1224.2324.05412,100
Feb 20, 202424.6224.9924.5124.5424.36253,400
Feb 16, 202425.1225.3124.9025.0324.85298,600
Feb 15, 202424.7825.7124.5925.4525.26420,400
Feb 14, 202424.7125.0424.0224.5124.33421,500
Feb 13, 202424.3224.8123.6824.3124.13664,100
Feb 12, 202424.6325.6924.6325.3425.15432,700
Feb 09, 202424.3824.8523.9424.7224.54318,100
Feb 08, 202424.1724.5224.0124.3124.13377,900
Feb 07, 202424.2224.4223.4724.2024.02445,400
Feb 06, 202424.1324.5223.9724.2324.05494,600
Feb 05, 202423.8124.2723.5624.1824.00543,000
Feb 02, 202423.4624.1823.1024.1023.92567,100
Feb 01, 202424.8525.1123.3123.9523.77947,700
Jan 31, 202425.6225.9024.5624.5624.38486,800
Jan 30, 202426.4426.6026.1226.3426.15310,500
Jan 29, 202426.1526.4925.9226.4326.24485,600
Jan 26, 202427.0227.0225.7826.1625.97617,900
Jan 25, 202426.9527.1525.9626.3226.13517,100
Jan 24, 202426.8527.2826.5826.6126.41328,200
Jan 23, 202427.2727.2726.4226.7026.50249,200
Jan 22, 202426.4927.0226.3727.0126.81459,000
Jan 19, 202425.9926.3125.5826.2426.05379,000
Jan 18, 202425.8025.9525.5025.7925.60194,300
Jan 17, 202425.3225.9025.2725.6425.45267,100
Jan 16, 202425.8926.3425.8425.9325.74296,800
Jan 12, 202427.3627.4626.3026.5326.33254,200
Jan 11, 202426.8727.5726.2326.9726.77574,000
Jan 10, 202426.9727.2826.2227.1926.99320,600
Jan 09, 202427.0327.4626.9227.2127.01310,200
Jan 08, 202427.0427.5126.9527.4827.28252,000
Jan 05, 202426.7327.5426.6527.0426.84403,800
Jan 04, 202427.1627.4427.1227.2227.02420,900
Jan 03, 202427.9027.9027.0527.0926.89435,500
Jan 02, 202428.0328.8527.9228.0727.86434,800
Dec 29, 202328.5628.9127.9928.4628.25476,100
Dec 28, 202328.5028.9228.2428.7528.54246,300
Dec 27, 202328.7828.8728.5428.6228.41241,300
Dec 26, 202328.5329.0228.2128.7228.51254,900
Dec 22, 202328.5328.7328.1028.3228.11299,000
Dec 21, 202328.4229.1327.8228.1827.97699,800
Dec 20, 202329.1729.5628.0328.0427.83843,600
Dec 19, 202328.8629.4928.6729.1728.96426,900
Dec 18, 202329.5029.5828.7728.7928.58622,600
Dec 15, 202329.3729.4828.6729.0128.801,854,000
Dec 14, 202328.5029.9828.3829.2829.061,250,700
Dec 14, 20230.18 Dividend
Dec 13, 202326.1927.8825.8727.8727.49750,400
Dec 12, 202326.3126.3726.0726.1325.77364,800
Dec 11, 202326.1626.5026.0326.3525.99358,800
Dec 08, 202326.0426.4925.4426.2425.88482,500
Dec 07, 202325.3225.8525.1825.8525.49546,200
Dec 06, 202325.2026.1525.1425.1724.82547,000
Dec 05, 202325.1925.3424.7225.0624.71441,100
Dec 04, 202324.6325.4924.6025.2224.87389,600
Dec 01, 202323.2124.9223.0724.8524.51505,000
Nov 30, 202323.3723.5123.0923.2422.92494,400
Nov 29, 202323.2323.8023.1723.3022.98452,900
Nov 28, 202322.9123.0822.5223.0422.72295,200
Nov 27, 202322.8422.9722.6122.9222.60224,300
Nov 24, 202323.0323.4922.6522.9722.6582,900
Nov 22, 202323.1823.2922.9123.0422.72183,800
Nov 21, 202323.5023.5522.8622.8722.56182,600
Nov 20, 202323.5923.6923.3823.6123.28200,100
Nov 17, 202323.9224.1321.2323.6623.33401,000
Nov 16, 202324.0424.2823.3523.6123.28393,200
Nov 15, 202323.7324.4623.5224.1223.79554,300
Nov 14, 202322.5323.9822.3823.7023.37650,400
Nov 13, 202321.3221.9621.2621.9221.62281,700
Nov 10, 202321.5121.5721.1921.4521.15246,000
Nov 09, 202322.1022.1021.2321.3721.08303,500
Nov 08, 202322.3922.6321.8421.9821.68200,700
Nov 07, 202322.5822.7022.1522.4122.10240,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...