Seacoast Banking Corporation of FloridaSBCFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.88 | $34.14 | $33.13 | $33.83 | 600,918 |
| 1/15/2026 | $32.79 | $34.07 | $32.44 | $34.02 | 758,700 |
| 1/14/2026 | $32.20 | $32.91 | $32.10 | $32.81 | 554,143 |
| 1/13/2026 | $32.45 | $32.49 | $32.00 | $32.34 | 612,000 |
| 1/12/2026 | $32.42 | $32.62 | $32.11 | $32.33 | 430,100 |
| 1/9/2026 | $32.98 | $33.29 | $32.62 | $32.71 | 458,000 |
| 1/8/2026 | $32.17 | $33.57 | $32.17 | $33.03 | 661,713 |
| 1/7/2026 | $32.56 | $32.57 | $31.63 | $32.36 | 533,600 |
| 1/6/2026 | $32.33 | $32.95 | $32.20 | $32.54 | 559,500 |
| 1/5/2026 | $31.51 | $32.82 | $31.51 | $32.53 | 680,338 |
| 1/2/2026 | $31.46 | $31.69 | $30.79 | $31.61 | 550,211 |
| 12/31/2025 | $31.41 | $31.52 | $31.10 | $31.42 | 1.08M |
| 12/30/2025 | $31.87 | $31.95 | $31.39 | $31.41 | 418,836 |
| 12/29/2025 | $32.33 | $32.42 | $31.86 | $31.90 | 309,931 |
| 12/26/2025 | $32.58 | $32.58 | $32.10 | $32.30 | 258,519 |
| 12/24/2025 | $32.42 | $32.57 | $32.21 | $32.49 | 264,000 |
| 12/23/2025 | $32.40 | $32.81 | $32.34 | $32.45 | 588,330 |
| 12/22/2025 | $32.19 | $32.52 | $32.01 | $32.42 | 584,700 |
| 12/19/2025 | $31.87 | $31.97 | $31.48 | $31.82 | 4.05M |
| 12/18/2025 | $32.24 | $32.52 | $31.64 | $31.95 | 1.02M |
| 12/17/2025 | $32.21 | $32.69 | $31.80 | $31.98 | 824,256 |
| 12/16/2025 | $32.67 | $32.90 | $32.04 | $32.26 | 740,240 |
| 12/15/2025 | $32.65 | $32.91 | $32.37 | $32.69 | 762,400 |
| 12/12/2025 | $32.86 | $33.06 | $32.35 | $32.57 | 853,600 |
| 12/11/2025 | $32.61 | $33.17 | $32.60 | $32.85 | 621,412 |
| 12/10/2025 | $32.10 | $33.10 | $31.97 | $32.67 | 935,648 |
| 12/9/2025 | $32.63 | $33.05 | $32.14 | $32.20 | 672,916 |
| 12/8/2025 | $32.64 | $33.23 | $32.45 | $32.66 | 907,220 |
| 12/5/2025 | $32.43 | $32.71 | $32.26 | $32.33 | 617,000 |
| 12/4/2025 | $32.36 | $32.75 | $31.91 | $32.63 | 502,200 |
| 12/3/2025 | $31.96 | $32.69 | $31.74 | $32.56 | 588,600 |
| 12/2/2025 | $31.90 | $32.13 | $31.68 | $31.82 | 499,900 |
| 12/1/2025 | $31.35 | $31.98 | $31.16 | $31.88 | 469,200 |
| 11/28/2025 | $31.73 | $31.90 | $31.35 | $31.56 | 236,200 |
| 11/26/2025 | $31.38 | $31.94 | $31.27 | $31.63 | 1.09M |
| 11/25/2025 | $30.91 | $32.02 | $30.89 | $31.54 | 1.00M |
| 11/24/2025 | $30.49 | $30.97 | $30.15 | $30.70 | 504,735 |
| 11/21/2025 | $29.41 | $30.81 | $29.38 | $30.56 | 582,500 |
| 11/20/2025 | $30.17 | $30.51 | $29.34 | $29.40 | 431,500 |
| 11/19/2025 | $29.58 | $30.00 | $29.38 | $29.71 | 457,810 |
| 11/18/2025 | $29.15 | $29.92 | $29.02 | $29.54 | 600,820 |
| 11/17/2025 | $30.44 | $30.55 | $29.08 | $29.20 | 451,900 |
| 11/14/2025 | $29.95 | $30.53 | $29.50 | $30.46 | 513,000 |
| 11/13/2025 | $30.70 | $31.08 | $29.91 | $30.02 | 673,842 |
| 11/12/2025 | $31.28 | $31.74 | $30.47 | $30.80 | 584,833 |
| 11/11/2025 | $31.01 | $31.32 | $30.58 | $31.20 | 499,347 |
| 11/10/2025 | $31.00 | $31.19 | $30.71 | $30.94 | 459,017 |
| 11/7/2025 | $30.56 | $31.00 | $30.25 | $30.91 | 745,900 |
| 11/6/2025 | $30.46 | $30.67 | $30.31 | $30.56 | 720,740 |
| 11/5/2025 | $30.59 | $31.21 | $30.39 | $30.60 | 653,811 |
| 11/4/2025 | $30.30 | $30.47 | $29.97 | $30.27 | 476,300 |
| 11/3/2025 | $30.37 | $30.45 | $29.74 | $30.44 | 620,600 |
| 10/31/2025 | $30.43 | $30.44 | $29.92 | $30.30 | 580,737 |
| 10/30/2025 | $30.69 | $31.34 | $30.41 | $30.48 | 486,700 |
| 10/29/2025 | $31.17 | $31.56 | $30.53 | $30.85 | 691,900 |
| 10/28/2025 | $31.41 | $31.99 | $30.55 | $31.07 | 875,732 |
| 10/27/2025 | $31.48 | $31.75 | $31.01 | $31.42 | 672,427 |
| 10/24/2025 | $30.59 | $31.48 | $29.99 | $31.44 | 517,500 |
| 10/23/2025 | $30.11 | $30.39 | $29.83 | $30.12 | 331,717 |
| 10/22/2025 | $30.25 | $30.53 | $29.90 | $30.11 | 403,800 |
| 10/21/2025 | $30.08 | $30.74 | $29.93 | $30.24 | 443,916 |
| 10/20/2025 | $29.43 | $30.41 | $29.20 | $30.27 | 447,523 |