MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBCF — Seacoast Banking Corp of Florida
NasdaqSeacoast Banking Corp of Florida
$31.87
+0.00(+0.00%)
- O
- 31.76
- H
- 31.94
- L
- 31.36
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.87
Period Return+34.59%
Period High$36.27
Period Low$23.17
Avg Daily Volume737.9K
Total Trading Days365
SBCF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.76 | $31.94 | $31.36 | $31.87 | +$0.00 | +0.00% | 1,196,456 | $31.75 | $31.36 $31.94 |
| Oct 7, 2026 | $31.93 | $32.12 | $31.61 | $31.87 | $-0.55 | -1.70% | 921,648 | $31.85 | $31.61 $32.12 |
| Oct 6, 2026 | $32.68 | $32.74 | $32.30 | $32.42 | $-0.07 | -0.22% | 794,141 | $32.46 | $32.30 $32.74 |
| Oct 5, 2026 | $32.66 | $32.67 | $32.22 | $32.49 | $-0.19 | -0.58% | 836,342 | $32.50 | $32.22 $32.67 |
| Oct 2, 2026 | $32.46 | $32.83 | $32.43 | $32.68 | +$0.52 | +1.62% | 878,796 | $32.63 | $32.43 $32.83 |
| Oct 1, 2026 | $31.63 | $32.24 | $31.23 | $32.16 | +$0.33 | +1.04% | 1,062,047 | $31.88 | $31.23 $32.24 |
| Sep 30, 2026 | $32.37 | $32.55 | $31.39 | $31.83 | $-0.54 | -1.67% | 1,002,428 | $31.87 | $31.39 $32.55 |
| Sep 29, 2026 | $32.66 | $32.75 | $32.23 | $32.37 | $-0.18 | -0.55% | 1,025,871 | $32.38 | $32.23 $32.75 |
| Sep 28, 2026 | $32.91 | $33.01 | $32.54 | $32.55 | $-0.48 | -1.45% | 703,935 | $32.63 | $32.54 $33.01 |
| Sep 25, 2026 | $32.96 | $33.23 | $32.84 | $33.03 | +$0.21 | +0.64% | 772,674 | $33.06 | $32.84 $33.23 |
| Sep 24, 2026 | $32.53 | $32.92 | $32.36 | $32.82 | +$0.40 | +1.23% | 722,967 | $32.72 | $32.36 $32.92 |
| Sep 23, 2026 | $32.69 | $32.89 | $32.40 | $32.42 | $-0.41 | -1.25% | 694,821 | $32.56 | $32.40 $32.89 |
| Sep 22, 2026 | $33.61 | $33.65 | $32.82 | $32.83 | $-0.46 | -1.38% | 752,213 | $33.04 | $32.82 $33.65 |
| Sep 21, 2026 | $33.75 | $33.96 | $33.28 | $33.29 | $-0.41 | -1.22% | 817,184 | $33.48 | $33.28 $33.96 |
| Sep 18, 2026 | $33.46 | $33.82 | $33.24 | $33.70 | +$0.05 | +0.15% | 1,671,386 | $33.65 | $33.24 $33.82 |
| Sep 17, 2026 | $34.18 | $34.24 | $33.58 | $33.65 | $-0.17 | -0.50% | 754,363 | $33.75 | $33.58 $34.24 |
| Sep 16, 2026 | $34.18 | $34.27 | $33.21 | $33.82 | $-0.47 | -1.37% | 1,099,739 | $33.85 | $33.21 $34.27 |
| Sep 15, 2026 | $34.10 | $34.61 | $34.10 | $34.29 | $-0.07 | -0.20% | 874,185 | $34.33 | $34.10 $34.61 |
| Sep 14, 2026 | $33.98 | $34.59 | $33.98 | $34.36 | +$0.38 | +1.12% | 1,012,616 | $34.34 | $33.98 $34.59 |
| Sep 11, 2026 | $34.37 | $34.40 | $33.52 | $33.98 | +$0.12 | +0.35% | 553,440 | $33.92 | $33.52 $34.40 |
| Sep 10, 2026 | $33.67 | $34.01 | $32.82 | $33.86 | +$0.00 | +0.00% | 637,145 | $33.81 | $32.82 $34.01 |
| Sep 9, 2026 | $34.19 | $34.34 | $33.80 | $33.86 | $-0.66 | -1.91% | 786,430 | $33.94 | $33.80 $34.34 |
| Sep 8, 2026 | $34.47 | $34.65 | $34.29 | $34.52 | $-0.08 | -0.23% | 684,151 | $34.52 | $34.29 $34.65 |
| Sep 4, 2026 | $34.21 | $34.86 | $34.21 | $34.60 | +$0.22 | +0.64% | 500,088 | $34.63 | $34.21 $34.86 |
| Sep 3, 2026 | $34.34 | $34.66 | $34.21 | $34.38 | +$0.24 | +0.70% | 571,262 | $34.36 | $34.21 $34.66 |
| Sep 2, 2026 | $33.24 | $34.21 | $33.24 | $34.14 | +$1.10 | +3.33% | 896,652 | $34.07 | $33.24 $34.21 |
| Sep 1, 2026 | $33.85 | $33.97 | $32.99 | $33.04 | $-0.92 | -2.69% | 769,241 | $33.25 | $32.99 $33.97 |
| Aug 31, 2026 | $34.24 | $34.25 | $33.74 | $33.96 | $-0.42 | -1.21% | 661,971 | $33.90 | $33.74 $34.25 |
| Aug 28, 2026 | $34.41 | $34.62 | $34.32 | $34.37 | +$0.06 | +0.17% | 851,608 | $34.42 | $34.32 $34.62 |
| Aug 27, 2026 | $34.12 | $34.58 | $33.96 | $34.31 | $-0.09 | -0.26% | 558,649 | $34.22 | $33.96 $34.58 |