NASDAQ:SBCF | Historical Stock Price | SEACOAST BANKING CORP OF FLORIDA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-02-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.70$12.41$27.03$58.87$128.21$279.221984-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$42.99$60.9916,500——
1998-12-30$42.42$60.192,640——
1998-12-29$42.42$60.194,950——
1998-12-28$42.42$60.195,082——
1998-12-24$42.23$59.9266——
1998-12-23$42.23$59.923,300——
1998-12-22$42.42$60.196,138——
1998-12-21$42.42$60.1911,286——
1998-12-18$42.80$60.721,848——
1998-12-17$42.61$60.461,320——
1998-12-16$42.61$60.4666——
1998-12-15$42.61$60.462,112——
1998-12-14$42.80$60.253,894——
1998-12-11$42.80$60.251,320——
1998-12-10$43.18$60.79198——
1998-12-09$43.18$60.791,320——
1998-12-08$43.18$60.793,102——
1998-12-07$42.99$60.522,310——
1998-12-04$43.18$60.791,716——
1998-12-03$42.80$60.257,722——
1998-12-02$42.80$60.25726——
1998-12-01$42.61$59.991,452——
1998-11-30$42.42$59.721,254——
1998-11-27$42.80$60.25264——
1998-11-25$42.80$60.25594——
1998-11-24$42.80$60.251,914——
1998-11-23$42.80$60.251,254——
1998-11-20$43.37$61.055,082——
1998-11-19$42.42$59.720——
1998-11-18$42.42$59.721,584——
1998-11-17$42.42$59.72726——
1998-11-16$43.37$61.051,320——
1998-11-13$42.23$59.451,716——
1998-11-12$42.42$59.721,320——
1998-11-11$43.94$61.850——
1998-11-10$43.94$61.851,122——
1998-11-09$43.37$61.051,386——
1998-11-06$42.42$59.722,442——
1998-11-05$41.10$57.852,970——
1998-11-04$42.05$59.194,290——
1998-11-03$40.53$57.055,610——
1998-11-02$40.53$57.0539,996——
1998-10-30$39.58$55.7217,952——
1998-10-29$40.25$56.651,452——
1998-10-28$40.53$57.052,574——
1998-10-27$39.39$55.4527,852——
1998-10-26$41.29$58.124,488——
1998-10-23$39.77$55.998,052——
1998-10-22$38.64$54.393,696——
1998-10-21$39.39$55.458,184——
1998-10-20$40.15$56.524,686——
1998-10-19$39.02$54.925,808——
1998-10-16$38.64$54.391,386——
1998-10-15$39.39$55.45924——
1998-10-14$39.02$54.92198——
1998-10-13$37.69$53.052,838——
1998-10-12$38.07$53.591,782——
1998-10-09$36.36$51.193,168——
1998-10-08$34.85$49.0514,322——
1998-10-07$38.64$54.3924,552——
1998-10-06$42.42$59.727,920——
1998-10-05$42.42$59.722,112——
1998-10-02$43.18$60.792,970——
1998-10-01$43.75$61.594,554——
1998-09-30$45.08$63.457,656——
1998-09-29$45.83$64.524,224——
1998-09-28$45.83$64.52396——
1998-09-25$46.21$65.050——
1998-09-24$46.21$65.05264——
1998-09-23$45.64$64.251,782——
1998-09-22$45.45$63.981,782——
1998-09-21$45.45$63.984,554——
1998-09-18$46.59$65.580——
1998-09-17$46.59$65.583,168——
1998-09-16$48.11$67.725,346——
1998-09-15$48.48$67.781,782——
1998-09-14$48.48$67.78858——
1998-09-11$48.48$67.78528——
1998-09-10$48.48$67.78264——
1998-09-09$49.05$68.5813,266——
1998-09-08$48.11$67.25726——
1998-09-04$47.73$66.722,574——
1998-09-03$48.11$67.25528——
1998-09-02$50.00$69.905,082——
1998-09-01$46.21$64.6010,626——
1998-08-31$46.21$64.6012,276——
1998-08-28$46.97$65.661,980——
1998-08-27$48.48$67.789,834——
1998-08-26$52.65$73.612,244——
1998-08-25$53.03$74.142,244——
1998-08-24$54.55$76.253,234——
1998-08-21$55.30$77.314,290——
1998-08-20$56.44$78.90594——
1998-08-19$56.82$79.430——
1998-08-18$56.82$79.434,290——
1998-08-17$58.52$81.812,838——
1998-08-14$58.71$82.0864,944——
1998-08-13$58.52$81.81726——
1998-08-12$58.52$81.811,056——
1998-08-11$58.52$81.81330——
1998-08-10$58.71$82.084,422——
1998-08-07$58.52$81.81132——
1998-08-06$58.52$81.813,036——
1998-08-05$58.52$81.814,356——
1998-08-04$58.90$82.3475,438——
1998-08-03$59.09$82.612,442——
1998-07-31$58.90$82.342,772——
1998-07-30$59.47$83.14726——
1998-07-29$60.23$84.202,904——
1998-07-28$59.47$83.147,524——
1998-07-27$59.28$82.874,290——
1998-07-24$59.47$83.140——
1998-07-23$59.47$83.1410,758——
1998-07-22$59.09$82.61660——
1998-07-21$59.85$83.676,468——
1998-07-20$59.47$83.145,346——
1998-07-17$60.61$84.73264——
1998-07-16$59.66$83.401,188——
1998-07-15$60.61$84.73726——
1998-07-14$58.71$82.08330——
1998-07-13$59.09$82.612,112——
1998-07-10$59.85$83.67462——
1998-07-09$59.85$83.67660——
1998-07-08$59.09$82.6112,342——
1998-07-07$58.33$81.553,168——
1998-07-06$58.33$81.55792——
1998-07-02$59.09$82.61264——
1998-07-01$59.09$82.614,620——
1998-06-30$58.33$81.553,564——
1998-06-29$57.58$80.49528——
1998-06-26$57.58$80.490——
1998-06-25$57.58$80.490——
1998-06-24$57.58$80.492,706——
1998-06-23$57.20$79.96660——
1998-06-22$57.58$80.496,600——
1998-06-19$59.09$82.61198——
1998-06-18$57.58$80.494,422——
1998-06-17$57.58$80.492,574——
1998-06-16$57.58$80.021,518——
1998-06-15$57.95$80.551,650——
1998-06-12$58.33$81.08132——
1998-06-11$57.95$80.55462——
1998-06-10$58.33$81.089,372——
1998-06-09$57.95$80.551,254——
1998-06-08$57.95$80.553,630——
1998-06-05$59.09$82.131,584——
1998-06-04$59.09$82.1311,814——
1998-06-03$57.58$80.02726——
1998-06-02$56.82$78.973,168——
1998-06-01$56.82$78.971,320——
1998-05-29$59.09$82.1313,530——
1998-05-28$59.85$83.1812,804——
1998-05-27$56.44$78.447,128——
1998-05-26$56.44$78.441,122——
1998-05-22$58.71$81.60132——
1998-05-21$57.10$79.3766——
1998-05-20$56.44$78.44132——
1998-05-19$56.44$78.44990——
1998-05-18$56.44$78.442,112——
1998-05-15$58.05$80.684,554——
1998-05-14$56.82$78.97594——
1998-05-13$57.95$80.5566——
1998-05-12$57.20$79.50132——
1998-05-11$56.44$78.441,056——
1998-05-08$56.82$78.970——
1998-05-07$56.82$78.972,442——
1998-05-06$56.82$78.972,112——
1998-05-05$56.82$78.97660——
1998-05-04$56.82$78.972,442——
1998-05-01$56.82$78.975,544——
1998-04-30$56.44$78.441,320——
1998-04-29$56.82$78.976,468——
1998-04-28$56.06$77.925,874——
1998-04-27$55.87$77.659,108——
1998-04-24$57.20$79.509,504——
1998-04-23$58.33$81.0866——
1998-04-22$57.58$80.027,458——
1998-04-21$57.77$80.2915,180——
1998-04-20$56.06$77.927,524——
1998-04-17$56.82$78.971,848——
1998-04-16$56.82$78.971,452——
1998-04-15$55.30$76.862,112——
1998-04-14$55.68$77.396,996——
1998-04-13$54.17$75.295,874——
1998-04-09$54.73$76.083,828——
1998-04-08$54.17$75.2929,568——
1998-04-07$54.92$76.347,722——
1998-04-06$56.06$77.922,112——
1998-04-03$55.30$76.861,386——
1998-04-02$56.06$77.92264——
1998-04-01$55.68$77.399,438——
1998-03-31$56.06$77.9213,068——
1998-03-30$54.92$76.343,498——
1998-03-27$54.73$76.08132——
1998-03-26$54.73$76.081,056——
1998-03-25$54.73$76.08726——
1998-03-24$55.30$76.861,518——
1998-03-23$54.73$76.082,376——
1998-03-20$55.49$77.1312,210——
1998-03-19$54.92$76.347,590——
1998-03-18$55.30$76.8614,718——
1998-03-17$56.06$77.9213,266——
1998-03-16$55.49$77.130——
1998-03-13$55.49$77.132,508——
1998-03-12$56.06$77.45198——
1998-03-11$55.11$76.157,062——
1998-03-10$55.30$76.4126,202——
1998-03-09$54.55$75.36594——
1998-03-06$53.41$73.79462——
1998-03-05$54.55$75.36726——
1998-03-04$53.41$73.791,188——
1998-03-03$54.55$75.365,082——
1998-03-02$54.17$74.846,204——
1998-02-27$54.55$75.363,696——
1998-02-26$54.36$75.1017,292——
1998-02-25$53.41$73.797,788——
1998-02-24$53.60$74.055,478——
1998-02-23$53.41$73.79990——
1998-02-20$53.41$73.799,504——
1998-02-19$54.55$75.362,508——
1998-02-18$54.17$74.847,920——
1998-02-17$54.55$75.363,894——
1998-02-13$53.41$73.791,518——
1998-02-12$53.41$73.794,686——
1998-02-11$53.60$74.058,712——
1998-02-10$53.41$73.798,382——
1998-02-09$53.41$73.79528——
1998-02-06$53.41$73.790——
1998-02-05$53.41$73.790——
1998-02-04$53.41$73.79528——
1998-02-03$53.60$74.053,234——
1998-02-02$53.41$73.79924——
1998-01-30$53.41$73.790——
1998-01-29$53.41$73.7913,134——
1998-01-28$53.03$73.2721,780——
1998-01-27$51.52$71.177,920——
1998-01-26$53.03$73.274,290——
1998-01-23$53.03$73.273,498——
1998-01-22$54.92$75.8810,428——
1998-01-21$54.55$75.36528——
1998-01-20$56.06$77.456,600——
1998-01-16$56.06$77.45264——
1998-01-15$56.06$77.4566——
1998-01-14$55.30$76.414,158——
1998-01-13$57.20$79.02396——
1998-01-12$54.92$75.882,178——
1998-01-09$55.87$77.192,244——
1998-01-08$57.01$78.761,254——
1998-01-07$57.58$79.55924——
1998-01-06$57.58$79.555,214——
1998-01-05$57.77$79.817,194——
1998-01-02$58.33$80.5912,012——