SBCF - SEACOAST BANKING CORP OF FLORIDA
30.29
-0.680 -2.245%
Share volume: 627,623
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.97
-0.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $30.07 | $30.07 | $30.74 | $30.74 | $29.39 | $29.39 | $30.29 | $30.29 | 627,623 | $627,623.00 |
| 03-05-2026 | $30.93 | $30.93 | $31.27 | $31.27 | $30.62 | $30.62 | $30.97 | $30.97 | 558,368 | $558,368.00 |
| 03-04-2026 | $31.44 | $31.44 | $31.77 | $31.77 | $31.15 | $31.15 | $31.48 | $31.48 | 481,909 | $481,909.00 |
| 03-03-2026 | $31.18 | $31.18 | $31.66 | $31.66 | $30.77 | $30.77 | $31.35 | $31.35 | 617,405 | $617,405.00 |
| 03-02-2026 | $30.52 | $30.52 | $32.24 | $32.24 | $30.44 | $30.44 | $32.02 | $32.02 | 831,337 | $831,337.00 |
| 02-27-2026 | $32.15 | $32.15 | $32.42 | $32.42 | $30.74 | $30.74 | $31.12 | $31.12 | 1,066,279 | $1,066,279.00 |
| 02-26-2026 | $33.01 | $33.01 | $33.78 | $33.78 | $32.45 | $32.45 | $32.90 | $32.90 | 599,212 | $599,212.00 |
| 02-25-2026 | $32.83 | $32.83 | $33.12 | $33.12 | $32.56 | $32.56 | $32.89 | $32.89 | 584,488 | $584,488.00 |
| 02-24-2026 | $32.10 | $32.10 | $32.48 | $32.48 | $31.93 | $31.93 | $32.37 | $32.37 | 812,033 | $812,033.00 |
| 02-23-2026 | $33.80 | $33.80 | $33.94 | $33.94 | $31.88 | $31.88 | $32.14 | $32.14 | 779,972 | $779,972.00 |