SBCF - SEACOAST BANKING CORP OF FLORIDA
32.25
-0.420 -1.302%
Share volume: 422,944
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$32.67
-0.42
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $32.62 | $32.62 | $32.78 | $32.78 | $32.14 | $32.14 | $32.25 | $32.25 | 422,944 | $422,944.00 |
| 04-20-2026 | $32.63 | $32.63 | $33.00 | $33.00 | $32.06 | $32.06 | $32.67 | $32.67 | 444,507 | $444,507.00 |
| 04-17-2026 | $32.67 | $32.67 | $33.56 | $33.56 | $32.47 | $32.47 | $32.73 | $32.73 | 715,321 | $715,321.00 |
| 04-16-2026 | $32.09 | $32.09 | $32.40 | $32.40 | $32.07 | $32.07 | $32.16 | $32.16 | 652,427 | $652,427.00 |
| 04-15-2026 | $32.32 | $32.32 | $32.34 | $32.34 | $32.02 | $32.02 | $32.25 | $32.25 | 549,958 | $549,958.00 |
| 04-14-2026 | $32.29 | $32.29 | $32.58 | $32.58 | $31.95 | $31.95 | $32.37 | $32.37 | 536,721 | $536,721.00 |
| 04-13-2026 | $32.19 | $32.19 | $32.38 | $32.38 | $31.95 | $31.95 | $32.29 | $32.29 | 677,258 | $677,258.00 |
| 04-10-2026 | $32.61 | $32.61 | $32.61 | $32.61 | $32.19 | $32.19 | $32.37 | $32.37 | 638,808 | $638,808.00 |
| 04-09-2026 | $31.83 | $31.83 | $32.84 | $32.84 | $31.83 | $31.83 | $32.71 | $32.71 | 666,849 | $666,849.00 |
| 04-08-2026 | $32.02 | $32.02 | $32.42 | $32.42 | $31.95 | $31.95 | $32.08 | $32.08 | 843,960 | $843,960.00 |