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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$43.37$63.62264——
1999-12-30$43.18$63.342,310——
1999-12-29$43.09$63.2017,028——
1999-12-28$42.99$63.067,194——
1999-12-27$42.80$62.7921,120——
1999-12-23$43.37$63.621,782——
1999-12-22$43.37$63.627,062——
1999-12-21$43.47$63.766,006——
1999-12-20$43.37$63.621,452——
1999-12-17$43.37$63.623,234——
1999-12-16$43.37$63.622,178——
1999-12-15$44.32$65.013,498——
1999-12-14$44.13$64.732,442——
1999-12-13$44.13$64.1566——
1999-12-10$44.13$64.157,260——
1999-12-09$44.13$64.15528——
1999-12-08$45.45$66.0866——
1999-12-07$45.45$66.08990——
1999-12-06$44.70$64.983,564——
1999-12-03$44.13$64.15858——
1999-12-02$44.13$64.152,112——
1999-12-01$44.51$64.70330——
1999-11-30$45.64$66.36462——
1999-11-29$45.83$66.6312,144——
1999-11-26$46.02$66.915,544——
1999-11-24$45.45$66.085,280——
1999-11-23$44.32$64.431,782——
1999-11-22$44.32$64.430——
1999-11-19$44.32$64.43462——
1999-11-18$45.08$65.53396——
1999-11-17$45.08$65.538,778——
1999-11-16$43.94$63.883,234——
1999-11-15$43.94$63.883,168——
1999-11-12$43.94$63.882,310——
1999-11-11$43.94$63.888,976——
1999-11-10$44.13$64.156,204——
1999-11-09$43.75$63.603,828——
1999-11-08$43.75$63.601,782——
1999-11-05$43.37$63.05198——
1999-11-04$42.61$61.95264——
1999-11-03$42.61$61.95792——
1999-11-02$41.86$60.85924——
1999-11-01$42.42$61.677,524——
1999-10-29$42.42$61.673,234——
1999-10-28$42.42$61.6711,286——
1999-10-27$41.67$60.577,062——
1999-10-26$42.05$61.1212,672——
1999-10-25$41.67$60.57198——
1999-10-22$41.67$60.572,904——
1999-10-21$42.23$61.405,808——
1999-10-20$42.42$61.674,356——
1999-10-19$42.14$61.263,564——
1999-10-18$42.52$61.810——
1999-10-15$42.52$61.81990——
1999-10-14$42.80$62.231,056——
1999-10-13$42.61$61.956,138——
1999-10-12$42.33$61.541,980——
1999-10-11$42.05$61.12660——
1999-10-08$43.18$62.78239,382——
1999-10-07$43.94$63.881,848——
1999-10-06$43.94$63.88594——
1999-10-05$44.60$64.84594——
1999-10-04$44.70$64.984,488——
1999-10-01$43.94$63.88462——
1999-09-30$44.60$64.8413,992——
1999-09-29$43.56$63.331,320——
1999-09-28$43.56$63.33990——
1999-09-27$43.94$63.88396——
1999-09-24$43.94$63.881,584——
1999-09-23$45.45$66.085,280——
1999-09-22$45.64$66.36726——
1999-09-21$45.45$66.08132——
1999-09-20$45.08$65.53132——
1999-09-17$46.21$67.182,838——
1999-09-16$46.21$67.18198——
1999-09-15$45.45$66.08198——
1999-09-14$45.45$65.552,376——
1999-09-13$46.02$66.370——
1999-09-10$46.02$66.37132——
1999-09-09$46.02$66.37396——
1999-09-08$46.02$66.37792——
1999-09-07$46.21$66.640——
1999-09-03$46.21$66.640——
1999-09-02$46.21$66.644,092——
1999-09-01$46.02$66.371,980——
1999-08-31$46.21$66.641,254——
1999-08-30$46.21$66.64198——
1999-08-27$46.21$66.641,452——
1999-08-26$46.40$66.92594——
1999-08-25$46.02$66.37132——
1999-08-24$46.21$66.641,188——
1999-08-23$46.40$66.9230,162——
1999-08-20$46.21$66.6436,696——
1999-08-19$46.21$66.6420,790——
1999-08-18$46.40$66.922,112——
1999-08-17$46.21$66.6418,348——
1999-08-16$46.21$66.640——
1999-08-13$46.21$66.643,234——
1999-08-12$46.40$66.92264——
1999-08-11$46.21$66.64330——
1999-08-10$46.69$67.334,356——
1999-08-09$46.21$66.64660——
1999-08-06$46.78$67.4666——
1999-08-05$46.21$66.644,158——
1999-08-04$46.21$66.641,782——
1999-08-03$46.97$67.740——
1999-08-02$46.97$67.742,970——
1999-07-30$47.16$68.01396——
1999-07-29$47.16$68.01396——
1999-07-28$47.54$68.561,452——
1999-07-27$48.48$69.92660——
1999-07-26$48.48$69.921,650——
1999-07-23$48.48$69.920——
1999-07-22$48.48$69.92462——
1999-07-21$48.48$69.923,762——
1999-07-20$49.24$71.019,966——
1999-07-19$48.48$69.929,174——
1999-07-16$48.67$70.193,630——
1999-07-15$48.67$70.195,874——
1999-07-14$47.73$68.8324,618——
1999-07-13$46.21$66.645,412——
1999-07-12$46.21$66.6426,862——
1999-07-09$45.45$65.551,056——
1999-07-08$46.40$66.92792——
1999-07-07$45.64$65.82330——
1999-07-06$46.97$67.741,716——
1999-07-02$45.64$65.826,732——
1999-07-01$46.21$66.64726——
1999-06-30$46.21$66.6422,374——
1999-06-29$46.21$66.64264——
1999-06-28$47.16$68.011,386——
1999-06-25$47.92$69.107,722——
1999-06-24$47.73$68.836,468——
1999-06-23$49.24$71.01594——
1999-06-22$49.81$71.8319,800——
1999-06-21$49.62$71.56528——
1999-06-18$50.00$72.1166——
1999-06-17$49.62$71.5615,576——
1999-06-16$50.00$72.1166——
1999-06-15$49.62$71.044,026——
1999-06-14$50.38$72.12264——
1999-06-11$50.38$72.1225,410——
1999-06-10$50.38$72.12726——
1999-06-09$50.57$72.394,224——
1999-06-08$50.57$72.390——
1999-06-07$50.57$72.39330——
1999-06-04$50.19$71.85528——
1999-06-03$50.19$71.8522,704——
1999-06-02$50.38$72.12330——
1999-06-01$50.00$71.58330——
1999-05-28$50.00$71.58990——
1999-05-27$50.00$71.582,706——
1999-05-26$51.14$73.21858——
1999-05-25$51.52$73.754,158——
1999-05-24$52.27$74.832,112——
1999-05-21$51.52$73.75924——
1999-05-20$50.38$72.124,818——
1999-05-19$50.76$72.6610,494——
1999-05-18$46.21$66.16594——
1999-05-17$45.83$65.611,782——
1999-05-14$45.45$65.0713,662——
1999-05-13$45.83$65.611,914——
1999-05-12$45.08$64.535,148——
1999-05-11$44.70$63.991,980——
1999-05-10$44.70$63.994,818——
1999-05-07$43.18$61.82462——
1999-05-06$43.56$62.36264——
1999-05-05$43.56$62.36792——
1999-05-04$43.37$62.091,320——
1999-05-03$43.18$61.822,970——
1999-04-30$42.42$60.733,762——
1999-04-29$41.67$59.652,244——
1999-04-28$40.72$58.298,580——
1999-04-27$40.53$58.023,300——
1999-04-26$41.67$59.65330——
1999-04-23$40.72$58.292,178——
1999-04-22$40.91$58.562,574——
1999-04-21$40.15$57.483,234——
1999-04-20$41.00$58.704,290——
1999-04-19$41.48$59.38594——
1999-04-16$41.67$59.651,518——
1999-04-15$41.67$59.65462——
1999-04-14$40.72$58.295,214——
1999-04-13$41.29$59.113,960——
1999-04-12$40.53$58.021,320——
1999-04-09$41.29$59.11792——
1999-04-08$39.96$57.212,244——
1999-04-07$41.29$59.11330——
1999-04-06$40.72$58.290——
1999-04-05$40.72$58.29396——
1999-04-01$40.91$58.562,838——
1999-03-31$40.53$58.022,574——
1999-03-30$40.53$58.022,508——
1999-03-29$40.34$57.752,838——
1999-03-26$40.72$58.290——
1999-03-25$40.72$58.292,508——
1999-03-24$40.72$58.291,386——
1999-03-23$40.53$58.022,640——
1999-03-22$41.48$59.38924——
1999-03-19$40.91$58.562,112——
1999-03-18$40.72$58.29132——
1999-03-17$40.34$57.751,320——
1999-03-16$40.53$58.022,772——
1999-03-15$40.53$58.023,564——
1999-03-12$39.58$56.67726——
1999-03-11$40.48$57.432,244——
1999-03-10$40.72$57.775,280——
1999-03-09$40.53$57.50198——
1999-03-08$39.96$56.690——
1999-03-05$39.96$56.695,016——
1999-03-04$40.53$57.50396——
1999-03-03$40.53$57.50528——
1999-03-02$41.10$58.31660——
1999-03-01$40.53$57.50198——
1999-02-26$40.72$57.772,574——
1999-02-25$41.29$58.5891,674——
1999-02-24$40.34$57.236,270——
1999-02-23$40.91$58.0413,728——
1999-02-22$40.91$58.041,716——
1999-02-19$40.53$57.502,508——
1999-02-18$40.34$57.2366——
1999-02-17$40.34$57.235,544——
1999-02-16$40.34$57.232,772——
1999-02-12$40.91$58.044,488——
1999-02-11$40.34$57.23660——
1999-02-10$40.91$58.042,574——
1999-02-09$40.34$57.234,092——
1999-02-08$40.53$57.503,630——
1999-02-05$40.34$57.231,188——
1999-02-04$40.34$57.2310,890——
1999-02-03$40.34$57.23528——
1999-02-02$40.34$57.233,960——
1999-02-01$40.91$58.04726——
1999-01-29$40.53$57.507,920——
1999-01-28$40.53$57.503,366——
1999-01-27$40.15$56.961,320——
1999-01-26$40.53$57.501,716——
1999-01-25$41.29$58.583,828——
1999-01-22$41.67$59.111,056——
1999-01-21$40.15$56.96132——
1999-01-20$41.29$58.582,904——
1999-01-19$41.67$59.114,026——
1999-01-15$41.67$59.113,036——
1999-01-14$42.05$59.65594——
1999-01-13$42.42$60.191,518——
1999-01-12$41.86$59.382,244——
1999-01-11$42.23$59.927,722——
1999-01-08$42.42$60.19924——
1999-01-07$42.42$60.19990——
1999-01-06$42.61$60.462,442——
1999-01-05$42.80$60.72198——
1999-01-04$42.71$60.594,818——