Seacoast Banking of Florida Stock Price History
NASDAQ: SBCFFinanceMajor BanksUSD
31.74-0.13 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBCF price history at a glance
The price history for Seacoast Banking of Florida (SBCF) on this page begins on January 30, 1984, when the stock closed at $10.48; it most recently closed at $31.74 on October 5, 2026. The highest price in this record is $159.80, reached on August 28, 2006; the latest close is 80.1% below that peak. Across the 41 complete calendar years in the table, SBCF finished higher in 28 and lower in 13. Its best year was 2001 (+68.2%) and its worst was 2009 (-74.8%).
Over roughly 43 years the share price changed +202.9%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, SBCF has gained 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $159.80
- Date of high
- Aug 28, 2006
- Low since 1984
- $5.50
- Date of low
- Jul 26, 2010
- 52-week high
- $36.27
- 52-week low
- $28.58
- Last close
- $31.74
SBCF returns
1 week
-2.88%
1 month
-6.26%
3 months
-3.58%
6 months
-1.95%
Year to date
+1.02%
1 year
+1.41%
3 years
+53.70%
5 years
-12.34%
SBCF price return, excluding dividends.
SBCF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.74 | +0.41% |
| 2025 | 31.61 | +17.51% |
| 2024 | 26.90 | -5.48% |
| 2023 | 28.46 | -8.75% |
| 2022 | 31.19 | -11.87% |
| 2021 | 35.39 | +20.17% |
| 2020 | 29.45 | -2.74% |
| 2019 | 30.28 | +11.24% |
| 2018 | 27.22 | +7.97% |
| 2017 | 25.21 | +14.28% |
| 2016 | 22.06 | +47.26% |
| 2015 | 14.98 | +9.34% |
| 2014 | 13.70 | +11.84% |
| 2013 | 12.25 | +50.31% |
| 2012 | 8.15 | +7.24% |
| 2011 | 7.60 | +4.11% |
| 2010 | 7.30 | -10.43% |
| 2009 | 8.15 | -74.77% |
| 2008 | 32.30 | -26.76% |
| 2007 | 44.10 | -64.44% |
| 2006 | 124.00 | +8.06% |
| 2005 | 114.75 | +3.15% |
| 2004 | 111.25 | +25.35% |
| 2003 | 88.75 | +5.77% |
| 2002 | 83.91 | +24.28% |
| 2001 | 67.52 | +68.15% |
| 2000 | 40.15 | -7.42% |
| 1999 | 43.37 | +0.88% |
| 1998 | 42.99 | -26.30% |
| 1997 | 58.33 | +50.24% |
| 1996 | 38.83 | +17.82% |
| 1995 | 32.95 | +29.85% |
| 1994 | 25.38 | -1.47% |
| 1993 | 25.76 | +15.25% |
| 1992 | 22.35 | +47.50% |
| 1991 | 15.15 | +14.29% |
| 1990 | 13.26 | -31.37% |
| 1989 | 19.32 | +12.09% |
| 1988 | 17.23 | +21.87% |
| 1987 | 14.14 | -17.65% |
| 1986 | 17.17 | +3.82% |
| 1985 | 16.54 | +59.76% |
| 1984* | 10.35 | -1.21% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
SBCF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.75 | 31.85 | 31.60 | 31.74 | -0.41% | |
| 31.76 | 31.94 | 31.36 | 31.87 | 0.00% | |
| 31.93 | 32.12 | 31.61 | 31.87 | -1.70% | |
| 32.68 | 32.74 | 32.30 | 32.42 | -0.22% | |
| 32.66 | 32.67 | 32.22 | 32.49 | -0.58% | |
| 32.46 | 32.83 | 32.43 | 32.68 | +1.62% | |
| 31.63 | 32.24 | 31.23 | 32.16 | +1.04% | |
| 32.37 | 32.55 | 31.39 | 31.83 | -1.67% | |
| 32.66 | 32.75 | 32.23 | 32.37 | -0.55% | |
| 32.91 | 33.01 | 32.54 | 32.55 | -1.45% | |
| 32.96 | 33.23 | 32.84 | 33.03 | +0.64% | |
| 32.53 | 32.92 | 32.36 | 32.82 | +1.23% | |
| 32.69 | 32.89 | 32.40 | 32.42 | -1.25% | |
| 33.61 | 33.65 | 32.82 | 32.83 | -1.38% | |
| 33.75 | 33.96 | 33.28 | 33.29 | -1.22% | |
| 33.46 | 33.82 | 33.24 | 33.70 | +0.15% | |
| 34.18 | 34.24 | 33.58 | 33.65 | -0.50% | |
| 34.18 | 34.27 | 33.21 | 33.82 | -1.37% | |
| 34.10 | 34.61 | 34.10 | 34.29 | -0.20% | |
| 33.98 | 34.59 | 33.98 | 34.36 | +1.12% | |
| 34.37 | 34.40 | 33.52 | 33.98 | +0.35% | |
| 33.67 | 34.01 | 32.82 | 33.86 | 0.00% | |
| 34.19 | 34.34 | 33.80 | 33.86 | -1.91% | |
| 34.47 | 34.65 | 34.29 | 34.52 | -0.23% | |
| 34.21 | 34.86 | 34.21 | 34.60 | +0.64% | |
| 34.34 | 34.66 | 34.21 | 34.38 | +0.70% | |
| 33.24 | 34.21 | 33.24 | 34.14 | +3.33% | |
| 33.85 | 33.97 | 32.99 | 33.04 | -2.71% | |
| 34.24 | 34.25 | 33.74 | 33.96 | -1.19% | |
| 34.41 | 34.62 | 34.32 | 34.37 | +0.17% | |
| 34.12 | 34.58 | 33.96 | 34.31 | -0.26% | |
| 34.12 | 34.47 | 33.92 | 34.40 | +1.18% | |
| 34.35 | 34.38 | 33.98 | 34.00 | -0.99% | |
| 34.62 | 35.19 | 34.32 | 34.34 | -0.81% | |
| 34.97 | 35.10 | 34.45 | 34.62 | -0.35% | |
| 34.97 | 35.05 | 34.55 | 34.74 | -1.05% | |
| 35.54 | 35.88 | 35.01 | 35.11 | -1.21% | |
| 35.84 | 35.89 | 35.38 | 35.54 | -0.73% | |
| 36.03 | 36.27 | 35.77 | 35.80 | -0.91% | |
| 35.84 | 36.18 | 35.74 | 36.13 | +0.56% | |
| 35.78 | 36.06 | 35.64 | 35.93 | +1.01% | |
| 35.49 | 35.68 | 35.42 | 35.57 | +0.57% | |
| 34.88 | 35.45 | 34.79 | 35.37 | +1.58% | |
| 34.48 | 34.84 | 34.34 | 34.82 | +0.78% | |
| 34.67 | 34.75 | 34.21 | 34.55 | +0.06% | |
| 35.27 | 35.34 | 34.51 | 34.53 | -1.37% | |
| 35.38 | 35.47 | 34.85 | 35.01 | -1.05% | |
| 35.00 | 35.64 | 34.80 | 35.38 | +1.35% | |
| 34.99 | 35.30 | 34.69 | 34.91 | +0.49% | |
| 34.60 | 35.00 | 33.55 | 34.74 | +0.49% | |
| 34.48 | 34.71 | 33.52 | 34.57 | +1.38% | |
| 32.83 | 34.36 | 32.83 | 34.10 | +1.34% | |
| 33.38 | 33.79 | 33.30 | 33.65 | +1.17% | |
| 33.74 | 33.97 | 33.24 | 33.26 | -0.69% | |
| 33.18 | 33.75 | 32.67 | 33.49 | +1.33% | |
| 32.91 | 33.09 | 32.70 | 33.05 | -0.99% | |
| 33.63 | 33.63 | 33.10 | 33.38 | -0.80% | |
| 33.35 | 33.71 | 32.96 | 33.65 | +0.45% | |
| 33.83 | 34.02 | 33.36 | 33.50 | -1.15% | |
| 34.07 | 34.35 | 33.64 | 33.89 | -1.28% | |
| 33.30 | 34.61 | 33.27 | 34.33 | +3.31% | |
| 33.01 | 33.50 | 32.96 | 33.23 | +0.76% | |
| 32.97 | 33.11 | 32.72 | 32.98 | +0.03% | |
| 33.07 | 33.07 | 32.59 | 32.97 | +0.15% | |
| 32.57 | 33.09 | 32.45 | 32.92 | +1.20% | |
| 32.01 | 32.79 | 31.86 | 32.53 | +2.14% | |
| 32.53 | 32.64 | 31.68 | 31.85 | -2.42% | |
| 33.34 | 33.63 | 32.50 | 32.64 | -1.63% | |
| 33.18 | 33.50 | 33.03 | 33.18 | -0.30% | |
| 34.16 | 34.39 | 32.95 | 33.28 | -2.06% | |
| 33.30 | 34.10 | 33.22 | 33.98 | +2.20% | |
| 33.03 | 33.51 | 32.66 | 33.25 | +0.45% | |
| 33.20 | 33.35 | 32.45 | 33.10 | -1.05% | |
| 32.55 | 33.68 | 32.30 | 33.45 | +3.05% | |
| 32.95 | 33.57 | 31.71 | 32.46 | +0.62% | |
| 31.70 | 32.34 | 31.48 | 32.26 | +1.77% | |
| 31.24 | 31.77 | 31.20 | 31.70 | +1.70% | |
| 30.92 | 31.48 | 30.91 | 31.17 | +1.07% | |
| 30.93 | 31.35 | 30.55 | 30.84 | +0.78% | |
| 31.10 | 31.57 | 30.38 | 30.60 | -2.14% | |
| 31.51 | 32.32 | 31.05 | 31.27 | +0.48% | |
| 31.96 | 32.29 | 31.04 | 31.12 | -2.99% | |
| 31.39 | 32.09 | 31.39 | 32.08 | +2.43% | |
| 31.14 | 31.44 | 30.60 | 31.32 | +1.42% | |
| 30.92 | 31.23 | 30.64 | 30.88 | +0.32% | |
| 30.42 | 31.32 | 30.42 | 30.78 | +2.02% | |
| 30.32 | 30.56 | 30.16 | 30.17 | +0.03% | |
| 30.17 | 30.48 | 30.03 | 30.16 | -0.03% | |
| 29.82 | 30.34 | 29.68 | 30.17 | +2.97% | |
| 29.95 | 30.32 | 29.29 | 29.30 | -2.98% | |
| 29.74 | 30.31 | 29.67 | 30.20 | +1.62% | |
| 30.14 | 30.23 | 29.51 | 29.72 | -1.95% | |
| 30.24 | 30.43 | 30.12 | 30.31 | +0.26% | |
| 30.26 | 30.31 | 29.99 | 30.23 | -0.46% | |
| 30.72 | 30.81 | 30.25 | 30.37 | -0.91% | |
| 30.57 | 31.06 | 30.44 | 30.65 | +0.52% | |
| 30.62 | 30.77 | 30.37 | 30.49 | -0.03% | |
| 30.37 | 30.59 | 30.16 | 30.50 | -0.39% | |
| 29.84 | 30.72 | 29.57 | 30.62 | +2.86% | |
| 30.53 | 30.68 | 29.74 | 29.77 | -1.39% | |
| 29.80 | 30.29 | 29.80 | 30.19 | +1.31% | |
| 30.33 | 31.18 | 29.68 | 29.80 | -1.72% | |
| 30.51 | 30.70 | 30.22 | 30.32 | +1.03% | |
| 30.33 | 30.50 | 29.96 | 30.01 | -1.48% | |
| 30.45 | 30.80 | 29.79 | 30.46 | +0.26% | |
| 31.14 | 31.37 | 30.27 | 30.38 | -2.28% | |
| 31.04 | 31.21 | 30.79 | 31.09 | +0.16% | |
| 31.51 | 31.68 | 30.94 | 31.04 | -1.02% | |
| 31.15 | 31.75 | 31.13 | 31.36 | +1.49% | |
| 30.95 | 31.13 | 30.81 | 30.90 | -0.06% | |
| 31.13 | 31.30 | 30.75 | 30.92 | -1.25% | |
| 31.47 | 31.76 | 31.12 | 31.31 | -0.51% | |
| 31.35 | 32.09 | 30.70 | 31.47 | +0.61% | |
| 32.51 | 32.51 | 30.93 | 31.28 | -1.42% | |
| 31.90 | 32.21 | 31.60 | 31.73 | +0.32% | |
| 31.25 | 31.83 | 31.23 | 31.63 | +1.22% | |
| 32.05 | 32.35 | 31.05 | 31.25 | -2.40% | |
| 32.16 | 32.42 | 31.75 | 32.02 | -0.09% | |
| 32.34 | 32.39 | 31.96 | 32.05 | -0.62% | |
| 32.62 | 32.78 | 32.14 | 32.25 | -1.29% | |
| 32.63 | 33.00 | 32.06 | 32.67 | -0.18% | |
| 32.67 | 33.56 | 32.47 | 32.73 | +1.77% | |
| 32.09 | 32.40 | 32.07 | 32.16 | -0.28% | |
| 32.32 | 32.34 | 32.02 | 32.25 | -0.37% | |
| 32.29 | 32.58 | 31.95 | 32.37 | +0.25% | |
| 32.19 | 32.38 | 31.95 | 32.29 | -0.25% | |
| 32.61 | 32.61 | 32.19 | 32.37 | -1.04% | |
| 31.83 | 32.84 | 31.83 | 32.71 | +1.96% | |
| 32.02 | 32.42 | 31.95 | 32.08 | +3.28% | |
| 30.73 | 31.10 | 30.61 | 31.06 | +0.84% | |
| 30.43 | 30.86 | 30.14 | 30.80 | +1.08% | |
| 30.09 | 30.69 | 30.04 | 30.47 | -0.36% | |
| 30.42 | 30.94 | 30.42 | 30.58 | +0.96% | |
| 29.96 | 30.37 | 29.69 | 30.29 | +2.85% | |
| 29.70 | 29.79 | 29.34 | 29.45 | +0.31% | |
| 29.68 | 29.86 | 29.30 | 29.36 | -1.94% | |
| 29.94 | 30.23 | 29.83 | 29.94 | -0.66% | |
| 30.31 | 30.46 | 29.81 | 30.14 | +0.70% | |
| 29.69 | 30.45 | 29.69 | 29.93 | -0.27% | |
| 30.09 | 30.63 | 29.90 | 30.01 | +2.32% | |
| 29.21 | 29.62 | 28.93 | 29.33 | +0.38% | |
| 29.07 | 29.41 | 28.69 | 29.22 | +0.07% | |
| 29.70 | 29.75 | 29.13 | 29.20 | -2.14% | |
| 30.35 | 30.66 | 29.79 | 29.84 | -1.03% | |
| 30.04 | 30.36 | 29.90 | 30.15 | +1.14% | |
| 30.26 | 30.40 | 29.62 | 29.81 | -1.16% | |
| 29.88 | 30.44 | 29.62 | 30.16 | -1.41% | |
| 30.85 | 31.24 | 30.26 | 30.59 | -1.80% | |
| 30.48 | 31.58 | 30.31 | 31.15 | +1.63% | |
| 29.75 | 30.91 | 29.03 | 30.65 | +1.19% | |
| 30.07 | 30.74 | 29.39 | 30.29 | -2.20% | |
| 30.93 | 31.27 | 30.62 | 30.97 | -1.62% | |
| 31.44 | 31.77 | 31.15 | 31.48 | +0.41% | |
| 31.18 | 31.66 | 30.77 | 31.35 | -2.09% | |
| 30.52 | 32.24 | 30.44 | 32.02 | +2.89% | |
| 32.15 | 32.42 | 30.74 | 31.12 | -5.41% | |
| 33.01 | 33.78 | 32.45 | 32.90 | +0.03% | |
| 32.83 | 33.12 | 32.56 | 32.89 | +1.61% | |
| 32.10 | 32.48 | 31.93 | 32.37 | +0.72% | |
| 33.80 | 33.94 | 31.88 | 32.14 | -4.77% | |
| 33.49 | 33.92 | 33.13 | 33.75 | +0.78% | |
| 33.35 | 33.63 | 33.19 | 33.49 | -0.39% | |
| 33.77 | 34.50 | 33.46 | 33.62 | -0.03% | |
| 33.40 | 33.86 | 33.11 | 33.63 | +1.20% | |
| 33.36 | 33.48 | 32.86 | 33.23 | -0.36% | |
| 34.41 | 34.59 | 33.03 | 33.35 | -1.74% | |
| 34.62 | 34.87 | 33.61 | 33.94 | -1.19% | |
| 34.64 | 35.11 | 34.06 | 34.35 | -1.18% | |
| 34.98 | 35.31 | 34.76 | 34.76 | -0.94% | |
| 34.95 | 35.55 | 34.80 | 35.09 | +1.27% | |
| 34.51 | 35.04 | 34.29 | 34.65 | +0.46% | |
| 34.49 | 35.24 | 34.35 | 34.49 | +0.97% | |
| 33.48 | 34.62 | 33.48 | 34.16 | +2.31% | |
| 33.54 | 34.15 | 33.34 | 33.39 | -0.15% | |
| 33.33 | 34.25 | 33.11 | 33.44 | -1.99% | |
| 33.66 | 34.18 | 33.42 | 34.12 | +1.67% | |
| 33.70 | 34.09 | 33.45 | 33.56 | -0.24% | |
| 33.46 | 33.82 | 33.25 | 33.64 | +0.72% | |
| 33.30 | 33.76 | 32.82 | 33.40 | +0.09% | |
| 34.60 | 34.79 | 33.20 | 33.37 | -4.05% | |
| 34.76 | 35.46 | 34.76 | 34.78 | +0.17% | |
| 33.31 | 34.92 | 33.03 | 34.72 | +4.74% | |
| 33.17 | 33.64 | 33.11 | 33.15 | -2.01% | |
| 33.88 | 34.14 | 33.13 | 33.83 | -0.56% | |
| 32.79 | 34.07 | 32.44 | 34.02 | +3.69% | |
| 32.20 | 32.91 | 32.10 | 32.81 | +1.45% | |
| 32.45 | 32.49 | 32.00 | 32.34 | +0.03% | |
| 32.42 | 32.62 | 32.11 | 32.33 | -1.16% | |
| 32.98 | 33.29 | 32.62 | 32.71 | -0.97% | |
| 32.17 | 33.57 | 32.17 | 33.03 | +2.07% | |
| 32.56 | 32.57 | 31.63 | 32.36 | -0.55% | |
| 32.33 | 32.95 | 32.20 | 32.54 | +0.03% | |
| 31.51 | 32.82 | 31.51 | 32.53 | +2.91% | |
| 31.46 | 31.69 | 30.79 | 31.61 | +0.60% | |
| 31.41 | 31.52 | 31.10 | 31.42 | +0.03% | |
| 31.87 | 31.95 | 31.39 | 31.41 | -1.54% | |
| 32.33 | 32.42 | 31.86 | 31.90 | -1.24% | |
| 32.58 | 32.58 | 32.10 | 32.30 | -0.58% | |
| 32.42 | 32.57 | 32.21 | 32.49 | +0.12% | |
| 32.40 | 32.81 | 32.34 | 32.45 | +0.09% | |
| 32.19 | 32.52 | 32.01 | 32.42 | +1.89% | |
| 31.87 | 31.97 | 31.48 | 31.82 | -0.41% | |
| 32.24 | 32.52 | 31.64 | 31.95 | -0.09% | |
| 32.21 | 32.69 | 31.80 | 31.98 | -0.87% | |
| 32.67 | 32.90 | 32.04 | 32.26 | -1.32% | |
| 32.65 | 32.91 | 32.37 | 32.69 | +0.37% | |
| 32.86 | 33.06 | 32.35 | 32.57 | -0.85% | |
| 32.61 | 33.17 | 32.60 | 32.85 | +0.55% | |
| 32.10 | 33.11 | 31.97 | 32.67 | +1.46% | |
| 32.63 | 33.05 | 32.14 | 32.20 | -1.41% | |
| 32.64 | 33.23 | 32.45 | 32.66 | +1.02% | |
| 32.43 | 32.71 | 32.26 | 32.33 | -0.92% | |
| 32.36 | 32.75 | 31.91 | 32.63 | +0.21% | |
| 31.96 | 32.69 | 31.74 | 32.56 | +2.33% | |
| 31.90 | 32.13 | 31.68 | 31.82 | -0.19% | |
| 31.35 | 31.98 | 31.16 | 31.88 | +1.01% | |
| 31.73 | 31.90 | 31.35 | 31.56 | -0.22% | |
| 31.38 | 31.94 | 31.27 | 31.63 | +0.29% | |
| 30.91 | 32.02 | 30.89 | 31.54 | +2.74% | |
| 30.49 | 30.97 | 30.15 | 30.70 | +0.46% | |
| 29.41 | 30.81 | 29.38 | 30.56 | +3.95% | |
| 30.17 | 30.51 | 29.34 | 29.40 | -1.04% | |
| 29.58 | 30.00 | 29.38 | 29.71 | +0.58% | |
| 29.15 | 29.92 | 29.02 | 29.54 | +1.16% | |
| 30.44 | 30.55 | 29.08 | 29.20 | -4.14% | |
| 29.95 | 30.53 | 29.50 | 30.46 | +1.47% | |
| 30.70 | 31.08 | 29.91 | 30.02 | -2.53% | |
| 31.28 | 31.74 | 30.47 | 30.80 | -1.28% | |
| 31.01 | 31.32 | 30.58 | 31.20 | +0.84% | |
| 31.00 | 31.19 | 30.71 | 30.94 | +0.10% | |
| 30.56 | 31.00 | 30.25 | 30.91 | +1.15% | |
| 30.46 | 30.67 | 30.31 | 30.56 | -0.13% | |
| 30.59 | 31.21 | 30.39 | 30.60 | +1.09% | |
| 30.30 | 30.47 | 29.97 | 30.27 | -0.56% | |
| 30.37 | 30.45 | 29.74 | 30.44 | +0.46% | |
| 30.43 | 30.44 | 29.92 | 30.30 | -0.59% | |
| 30.69 | 31.34 | 30.41 | 30.48 | -1.20% | |
| 31.17 | 31.56 | 30.53 | 30.85 | -0.71% | |
| 31.41 | 31.99 | 30.55 | 31.07 | -1.11% | |
| 31.48 | 31.75 | 31.01 | 31.42 | -0.06% | |
| 30.59 | 31.48 | 29.99 | 31.44 | +4.38% | |
| 30.11 | 30.39 | 29.83 | 30.12 | +0.03% | |
| 30.25 | 30.53 | 29.90 | 30.11 | -0.43% | |
| 30.08 | 30.74 | 29.93 | 30.24 | -0.10% | |
| 29.43 | 30.41 | 29.20 | 30.27 | +3.52% | |
| 29.11 | 29.30 | 28.62 | 29.24 | +1.53% | |
| 30.45 | 30.49 | 28.58 | 28.80 | -5.88% | |
| 31.74 | 31.87 | 30.44 | 30.60 | -3.23% | |
| 30.31 | 31.75 | 30.29 | 31.62 | +3.43% | |
| 30.23 | 30.60 | 30.05 | 30.57 | +2.21% | |
| 31.45 | 31.60 | 29.88 | 29.91 | -4.44% | |
| 31.76 | 31.79 | 31.10 | 31.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBCF chart for longer ranges.