Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Seacoast Banking Corporation of Florida (SBCF)

Compare
22.95
+0.10
+(0.44%)
At close: April 17 at 4:00:00 PM EDT
22.95
0.00
(0.00%)
After hours: April 17 at 4:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.8323.1622.7322.9522.95564,100
Apr 16, 202522.5322.8822.3922.8522.85463,400
Apr 15, 202522.1222.9022.1222.5322.53445,900
Apr 14, 202522.5823.0421.6522.2622.26525,700
Apr 11, 202521.9422.7921.5322.0422.04537,400
Apr 10, 202523.0723.0721.3622.0122.01621,800
Apr 9, 202521.9824.2821.4823.6223.621,094,300
Apr 8, 202523.3123.5621.8922.2422.24670,700
Apr 7, 202521.8123.8521.6422.5622.56835,800
Apr 4, 202522.6024.0421.9522.6922.69816,300
Apr 3, 202524.4224.8923.4223.5823.58787,800
Apr 2, 202525.1325.8425.1325.8025.80481,700
Apr 1, 202526.1126.2725.1425.5025.50374,500
Mar 31, 202525.2525.7725.1825.7325.73458,600
Mar 28, 202526.1026.1125.2725.4925.49312,900
Mar 27, 202526.2126.2725.7726.0826.08394,600
Mar 26, 202526.2726.8225.8226.2026.20267,300
Mar 25, 202525.8028.0425.7526.4726.47327,600
Mar 24, 202526.4326.8025.8526.6326.63348,500
Mar 21, 202525.9026.2425.5825.9625.961,159,200
Mar 20, 202525.9526.5625.7326.0826.08379,000
Mar 19, 202526.1326.6726.0326.3226.32533,600
Mar 18, 202526.5826.7926.0126.1826.18591,700
Mar 17, 202525.8626.3325.8226.1926.19325,000
Mar 14, 2025 0.18 Dividend
Mar 14, 202525.5225.9925.4325.9525.95299,400
Mar 13, 202525.6326.4925.3925.4325.25385,000
Mar 12, 202525.9526.5025.0925.5125.33473,500
Mar 11, 202525.4925.9225.1225.3125.13511,100
Mar 10, 202525.8326.0125.2925.4125.23680,400
Mar 7, 202526.4626.5425.8126.2826.09680,900
Mar 6, 202526.7626.8226.3326.5226.33411,600
Mar 5, 202527.2828.0426.7227.0326.84497,600
Mar 4, 202527.9327.9626.9627.2327.04627,600
Mar 3, 202527.8428.7727.7928.1427.94435,600
Feb 28, 202528.2328.7428.0628.2828.08754,600
Feb 27, 202527.7028.4527.7027.9127.71259,700
Feb 26, 202527.9428.2127.3927.8327.63453,700
Feb 25, 202528.1528.3727.1727.9727.77278,000
Feb 24, 202528.4829.0227.8827.9127.71569,500
Feb 21, 202529.1629.3928.1528.1727.97371,200
Feb 20, 202528.6529.2928.6529.1428.93318,800
Feb 19, 202529.2429.4728.6329.2329.02330,500
Feb 18, 202529.2429.6229.1129.4329.22326,900
Feb 14, 202529.4829.8229.0329.2529.04200,900
Feb 13, 202528.4629.3727.6529.3529.14379,100
Feb 12, 202529.4429.8528.6829.1128.90596,700
Feb 11, 202528.8730.0628.8730.0229.81470,900
Feb 10, 202529.1529.3428.7329.1928.98376,300
Feb 7, 202529.2329.2328.4829.0928.88357,600
Feb 6, 202529.2329.4029.0029.3129.10331,200
Feb 5, 202528.2029.1627.1529.1628.95459,500
Feb 4, 202527.7028.6027.7028.5728.37332,800
Feb 3, 202527.6628.1927.4327.7927.59366,000
Jan 31, 202528.2528.6428.1628.4528.25506,700
Jan 30, 202528.3128.7128.0828.3028.10333,300
Jan 29, 202528.3628.4827.9028.2528.05466,100
Jan 28, 202527.9828.9527.5428.3928.19659,800
Jan 27, 202526.8527.4326.7027.2027.01406,400
Jan 24, 202526.5827.0426.4326.7326.54273,600
Jan 23, 202526.6726.9026.4626.7326.54373,500
Jan 22, 202526.9227.1526.6726.7726.58364,300
Jan 21, 202527.3727.6226.2927.1626.97358,100
Jan 17, 202526.9827.1826.6427.0826.89343,500
Jan 16, 202526.7126.9426.4126.7526.56292,000
Jan 15, 202527.6727.8426.8226.8926.70273,100
Jan 14, 202525.9226.7025.8126.6726.48294,600
Jan 13, 202525.3525.9625.3325.6825.50388,100
Jan 10, 202525.8925.9825.2325.6525.47368,700
Jan 8, 202526.3226.6626.1226.5126.32324,300
Jan 7, 202526.8426.9726.1526.5226.33450,100
Jan 6, 202526.9027.5126.7026.8126.62329,800
Jan 3, 202526.7326.9626.1326.9026.71350,000
Jan 2, 202527.7727.8526.5726.6726.48493,400
Dec 31, 202427.4427.6327.2527.5327.34415,100
Dec 30, 202427.0927.5126.9227.3227.13277,600
Dec 27, 202427.5427.8627.0027.2627.07271,900
Dec 26, 202427.5127.8227.2727.7727.57176,600
Dec 24, 202427.5727.7527.0427.6727.47128,400
Dec 23, 202427.3727.6627.2227.5827.38349,800
Dec 20, 202426.7427.7726.7027.6027.401,544,800
Dec 19, 202427.0228.1526.5226.6426.45501,000
Dec 18, 202428.4328.9126.5326.6626.47465,600
Dec 17, 202428.9329.2728.1928.2228.02460,900
Dec 16, 202428.8229.2428.6429.1728.96320,300
Dec 13, 2024 0.18 Dividend
Dec 13, 202428.9629.1228.5328.8928.69361,400
Dec 12, 202429.6229.7529.0729.1028.72324,300
Dec 11, 202429.9230.2129.6029.6529.26479,500
Dec 10, 202429.7030.0929.3029.4929.10395,700
Dec 9, 202430.1830.3329.5829.6329.24248,300
Dec 6, 202430.0130.1229.6330.0429.64254,200
Dec 5, 202429.9930.2729.7929.8129.42292,100
Dec 4, 202429.7030.1629.6229.9829.58328,100
Dec 3, 202430.0430.2429.7029.7029.31219,600
Dec 2, 202430.1330.4929.6130.0529.65629,700
Nov 29, 202430.5730.6529.7929.9629.56231,300
Nov 27, 202430.5230.7530.1530.2829.88267,600
Nov 26, 202430.5930.8130.3330.3729.97279,900
Nov 25, 202431.0031.6830.7330.9030.49474,000
Nov 22, 202430.1730.7330.1230.5730.17290,700
Nov 21, 202429.4230.3029.2830.0129.61460,600
Nov 20, 202429.2129.5628.7729.2628.87297,800
Nov 19, 202428.7529.3928.7529.3128.92227,100
Nov 18, 202429.5729.6729.3129.3628.97188,000
Nov 15, 202429.8329.9528.9929.5029.11343,500
Nov 14, 202429.8130.2829.3529.6229.23677,500
Nov 13, 202430.2630.7129.7429.8129.42392,400
Nov 12, 202430.0030.5029.7929.9229.52471,000
Nov 11, 202430.0030.6729.6730.1229.72498,200
Nov 8, 202429.3529.6429.0929.3828.99553,400
Nov 7, 202430.1330.3229.1729.2328.84588,400
Nov 6, 202429.3130.7829.3030.4630.061,616,100
Nov 5, 202426.5527.1826.4727.0926.73303,000
Nov 4, 202426.5926.7526.2026.5026.15376,000
Nov 1, 202426.8627.0626.6426.8126.46226,300
Oct 31, 202427.2927.4126.6926.7026.35256,700
Oct 30, 202426.9428.0326.8227.3426.98247,600
Oct 29, 202426.9727.1926.6626.9326.57367,700
Oct 28, 202426.6327.2926.3727.2226.86328,300
Oct 25, 202427.5827.7225.9526.3325.98367,300
Oct 24, 202426.9427.1526.5427.0726.71334,900
Oct 23, 202426.8027.1126.6226.9026.54187,800
Oct 22, 202426.7126.9726.5226.9026.54204,000
Oct 21, 202427.7727.7726.6926.7626.41335,900
Oct 18, 202428.3928.3927.7727.8327.46588,700
Oct 17, 202427.8528.4527.7528.4328.05455,400
Oct 16, 202427.8428.1527.5927.8927.52271,500
Oct 15, 202427.1828.0327.0327.4427.08377,800
Oct 14, 202426.6527.2226.3927.0926.73330,800
Oct 11, 202425.8226.6925.7926.6326.28601,000
Oct 10, 202425.5525.7725.3825.6325.29322,400
Oct 9, 202425.4825.9425.3625.8125.47399,700
Oct 8, 202425.9525.9525.5625.5825.24196,100
Oct 7, 202426.0026.1725.6325.8225.48289,100
Oct 4, 202426.1726.4225.9226.1625.81390,800
Oct 3, 202425.4825.7625.2325.7625.42317,200
Oct 2, 202425.9026.2725.6025.6125.27244,500
Oct 1, 202426.5027.1225.6225.9025.56314,800
Sep 30, 202426.2826.8526.1626.6526.30345,600
Sep 27, 202426.5026.5826.1926.3125.96386,600
Sep 26, 202426.3026.4826.0626.1425.79504,600
Sep 25, 202426.7326.7826.0826.1325.78319,000
Sep 24, 202427.3527.5326.7526.7826.43289,800
Sep 23, 202427.4727.6227.2227.3627.00318,800
Sep 20, 202428.0428.0527.3427.4227.061,515,400
Sep 19, 202428.1828.2527.6228.2327.86459,400
Sep 18, 202427.2228.3526.6327.3727.01453,800
Sep 17, 202427.3827.9227.1727.2826.92265,100
Sep 16, 202427.1027.3826.5527.0726.71449,600
Sep 13, 2024 0.18 Dividend
Sep 13, 202426.5627.1226.4327.1126.75456,200
Sep 12, 202426.3426.4425.9726.3125.78248,700
Sep 11, 202426.2526.3325.5726.1725.65292,300
Sep 10, 202426.5326.6425.8426.5826.05385,400
Sep 9, 202426.5026.6926.2026.5426.01409,100
Sep 6, 202427.0727.2426.3226.4625.93552,000
Sep 5, 202427.4427.4826.8527.0226.48324,600
Sep 4, 202427.0527.3726.9427.1726.63391,200
Sep 3, 202426.9927.4526.7627.2126.67398,200
Aug 30, 202427.2327.5026.9727.3626.81243,500
Aug 29, 202427.5727.5726.8927.2326.69224,100
Aug 28, 202426.6827.3825.5927.2026.66233,100
Aug 27, 202427.2427.2526.8226.8526.31226,300
Aug 26, 202427.8127.9827.3627.4226.87396,100
Aug 23, 202426.1627.7125.8127.6027.05583,900
Aug 22, 202425.7726.0825.7625.8825.36233,600
Aug 21, 202425.8825.9125.5625.8525.33249,000
Aug 20, 202426.1126.1125.6425.6725.16381,100
Aug 19, 202426.1926.3026.0526.1825.66526,300
Aug 16, 202425.8426.4725.7926.2125.69373,800
Aug 15, 202426.0926.5225.8725.9825.46291,100
Aug 14, 202425.7025.7025.1125.4224.91196,300
Aug 13, 202425.4725.6424.9025.6125.10302,700
Aug 12, 202425.7926.0125.0125.1724.67250,500
Aug 9, 202425.6925.7925.2825.4824.97268,900
Aug 8, 202425.5625.8925.3425.7425.23325,200
Aug 7, 202425.4326.2624.7425.0524.55560,600
Aug 6, 202424.8425.3824.5825.0624.56434,700
Aug 5, 202424.3725.0123.4624.8524.35717,700
Aug 2, 202425.5125.8525.0425.4524.94680,700
Aug 1, 202427.8227.8926.3726.6026.07515,200
Jul 31, 202427.8228.6627.5527.8427.28483,500
Jul 30, 202428.1328.3227.0127.8627.30676,000
Jul 29, 202428.1928.8427.7927.9227.36528,200
Jul 26, 202428.9429.4428.1628.7028.13584,300
Jul 25, 202428.0329.1427.8828.6628.09777,100
Jul 24, 202428.3328.8727.7527.8927.33453,200
Jul 23, 202427.7128.9127.7128.5728.00586,300
Jul 22, 202427.3428.1027.0528.0527.49499,200
Jul 19, 202427.4627.9927.2727.5026.95599,600
Jul 18, 202427.6228.2827.1627.4626.91701,100
Jul 17, 202427.2428.3227.2427.9927.43882,400
Jul 16, 202426.7527.8626.3527.6227.07970,100
Jul 15, 202425.9826.7025.9626.4525.92561,000
Jul 12, 202425.9326.1025.5225.5425.03618,300
Jul 11, 202424.7525.7924.5125.6325.12688,000
Jul 10, 202423.7124.4823.6624.4623.97440,400
Jul 9, 202423.2523.7123.0523.6723.20451,900
Jul 8, 202423.2023.4723.0523.2522.79273,500
Jul 5, 202423.2123.3922.9723.0022.54263,600
Jul 3, 202423.7223.7223.2523.2522.79142,300
Jul 2, 202423.3923.8323.3923.7023.23218,000
Jul 1, 202423.5423.8223.2123.4022.93442,100
Jun 28, 202423.5323.9523.4623.6423.17647,700
Jun 27, 202422.8423.2522.7023.2222.76202,500
Jun 26, 202422.3922.9622.3722.8322.37230,700
Jun 25, 202422.9523.0522.6022.6222.17294,600
Jun 24, 202422.5823.1822.5622.9922.53314,000
Jun 21, 202422.5922.6722.1722.4722.021,172,000
Jun 20, 202422.2422.6222.1822.5922.14318,700
Jun 18, 202422.6022.8522.3622.4121.96415,700
Jun 17, 202422.3922.6822.0522.6622.21452,200
Jun 14, 2024 0.18 Dividend
Jun 14, 202422.3623.0222.1322.3421.89481,600
Jun 13, 202423.1623.1622.5422.7822.15272,600
Jun 12, 202423.1723.7222.9623.1722.53498,000
Jun 11, 202422.0522.4822.0322.4121.79384,200
Jun 10, 202422.3522.4022.0022.2821.66362,700
Jun 7, 202422.5622.8922.5522.7422.11465,500
Jun 6, 202422.6723.0122.5922.9622.32202,700
Jun 5, 202422.8522.9222.5722.7622.13178,700
Jun 4, 202422.9323.0522.6622.7422.11202,600
Jun 3, 202423.9723.9723.0223.1822.54268,000
May 31, 202423.3623.7923.0323.6723.01550,800
May 30, 202422.7022.9722.5422.7922.16328,700
May 29, 202422.5022.6322.2922.3421.72347,300
May 28, 202423.2323.4122.8822.9922.35501,100
May 24, 202423.2623.2922.9623.2122.57199,100
May 23, 202423.9323.9723.1123.1622.52307,500
May 22, 202424.0424.0923.4323.8423.18378,800
May 21, 202423.9424.2223.8924.0723.40296,700
May 20, 202424.4224.4724.0424.0523.38255,400
May 17, 202424.2224.5724.0824.4123.73501,100
May 16, 202424.1424.4723.9824.0723.40265,200
May 15, 202424.4024.4923.9424.1123.44526,800
May 14, 202424.1124.3723.8724.0423.37246,500
May 13, 202424.5324.7024.0224.0923.42289,600
May 10, 202424.4524.5424.2124.3023.63392,000
May 9, 202424.3724.4824.2324.4723.79273,000
May 8, 202423.9624.3323.8424.2923.62193,600
May 7, 202424.6524.8324.2124.2323.56253,800
May 6, 202424.2224.8524.1524.6924.01506,000
May 3, 202424.4124.4124.0524.1223.45241,400
May 2, 202423.6524.1023.6023.9123.25384,800
May 1, 202423.2624.1623.1823.5122.86353,600
Apr 30, 202423.3223.6123.0423.0722.43383,200
Apr 29, 202423.2823.7223.0323.5622.91603,000
Apr 26, 202423.4123.8223.0023.3822.73547,100
Apr 25, 202423.7023.7523.2423.6422.98564,100
Apr 24, 202423.6123.9823.4223.9223.26331,200
Apr 23, 202423.1324.0722.5124.0123.34620,400
Apr 22, 202422.8723.3322.6823.1822.54505,600
Apr 19, 202422.3322.9522.3322.7922.16857,300
Apr 18, 202422.0622.5722.0522.4721.85421,700

Related Tickers

SSB SouthState Corporation
84.82
+0.89%
 
DCOM Dime Community Bancshares, Inc.
25.21
+0.36%
 
MBKL MBT Bancshares, Inc.
20.34
0.00%
 
SFST Southern First Bancshares, Inc.
31.72
+2.26%
 
USCB USCB Financial Holdings, Inc.
17.06
+0.47%
 
HFWA Heritage Financial Corporation
21.85
+0.46%
 
INBK First Internet Bancorp
23.80
+2.72%
 
FBAK First National Bank Alaska
235.00
-1.64%
 
AMTB Amerant Bancorp Inc.
18.61
+0.70%
 
HOMB Home Bancshares, Inc. (Conway, AR)
26.46
+1.85%