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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.57$59.05164,400——
2019-12-30$30.57$59.05146,000——
2019-12-27$30.30$58.53161,100——
2019-12-26$30.65$59.2083,700——
2019-12-24$30.52$58.9550,900——
2019-12-23$30.55$59.01169,900——
2019-12-20$31.02$59.921,111,900——
2019-12-19$30.82$59.53153,000——
2019-12-18$30.86$59.61179,200——
2019-12-17$30.94$59.76145,200——
2019-12-16$30.78$59.45170,900——
2019-12-13$30.37$58.66239,500——
2019-12-12$30.21$58.35261,500——
2019-12-11$29.50$56.98193,300——
2019-12-10$29.46$56.90201,800——
2019-12-09$29.65$57.27205,200——
2019-12-06$29.92$57.79267,300——
2019-12-05$29.75$57.46200,500——
2019-12-04$29.54$57.06209,900——
2019-12-03$29.24$56.48145,500——
2019-12-02$29.47$56.92177,700——
2019-11-29$29.75$57.4682,500——
2019-11-27$29.75$57.46120,500——
2019-11-26$29.78$57.52166,400——
2019-11-25$29.85$57.66280,400——
2019-11-22$29.35$56.69184,200——
2019-11-21$29.30$56.59190,500——
2019-11-20$29.43$56.85247,800——
2019-11-19$29.87$57.70200,500——
2019-11-18$29.53$57.04227,000——
2019-11-15$29.26$56.52340,900——
2019-11-14$29.30$56.59166,800——
2019-11-13$29.27$56.54138,500——
2019-11-12$29.71$57.39156,500——
2019-11-11$29.62$57.21207,200——
2019-11-08$29.38$56.75203,400——
2019-11-07$29.47$56.92186,000——
2019-11-06$29.40$56.79171,300——
2019-11-05$29.61$57.19390,800——
2019-11-04$29.03$56.07402,600——
2019-11-01$28.60$55.24504,600——
2019-10-31$28.00$54.08258,300——
2019-10-30$28.49$55.03206,000——
2019-10-29$28.69$55.42354,200——
2019-10-28$28.55$55.15513,400——
2019-10-25$28.39$54.84716,800——
2019-10-24$26.60$51.38474,900——
2019-10-23$26.23$50.66243,500——
2019-10-22$26.51$51.21307,500——
2019-10-21$25.91$50.05128,700——
2019-10-18$25.64$49.52137,600——
2019-10-17$25.65$49.54320,100——
2019-10-16$25.19$48.66209,500——
2019-10-15$25.08$48.44152,200——
2019-10-14$24.84$47.9894,700——
2019-10-11$24.70$47.71163,000——
2019-10-10$24.36$47.0594,800——
2019-10-09$24.21$46.7684,300——
2019-10-08$24.24$46.82118,200——
2019-10-07$25.00$48.29246,200——
2019-10-04$24.93$48.15149,900——
2019-10-03$24.56$47.44139,100——
2019-10-02$24.51$47.34145,700——
2019-10-01$24.76$47.83194,000——
2019-09-30$25.31$48.89162,800——
2019-09-27$25.48$49.22115,200——
2019-09-26$25.42$49.10114,400——
2019-09-25$25.72$49.68155,900——
2019-09-24$25.09$48.46103,100——
2019-09-23$25.58$49.41128,500——
2019-09-20$25.72$49.68597,900——
2019-09-19$25.65$49.54120,200——
2019-09-18$26.01$50.24194,600——
2019-09-17$25.72$49.68199,100——
2019-09-16$25.65$49.54260,300——
2019-09-13$25.48$49.22224,400——
2019-09-12$25.42$49.10126,700——
2019-09-11$25.45$49.16133,400——
2019-09-10$24.66$47.63141,100——
2019-09-09$24.14$46.63129,300——
2019-09-06$23.37$45.14138,900——
2019-09-05$23.35$45.10205,000——
2019-09-04$22.60$43.65117,400——
2019-09-03$22.54$43.54124,300——
2019-08-30$23.34$45.08131,200——
2019-08-29$23.43$45.26461,200——
2019-08-28$23.03$44.4896,200——
2019-08-27$22.76$43.96157,000——
2019-08-26$23.44$45.2885,000——
2019-08-23$23.26$44.93176,400——
2019-08-22$24.36$47.05121,600——
2019-08-21$24.52$47.36132,300——
2019-08-20$24.34$47.01160,500——
2019-08-19$24.91$48.11223,600——
2019-08-16$24.71$47.73167,700——
2019-08-15$23.94$46.24195,500——
2019-08-14$24.18$46.70284,000——
2019-08-13$25.00$48.29307,100——
2019-08-12$25.02$48.33159,700——
2019-08-09$25.51$49.27232,400——
2019-08-08$25.36$48.98188,800——
2019-08-07$24.98$48.25173,500——
2019-08-06$25.28$48.83136,100——
2019-08-05$25.06$48.40241,200——
2019-08-02$25.86$49.95214,400——
2019-08-01$26.41$51.01288,000——
2019-07-31$27.04$52.23362,000——
2019-07-30$27.36$52.85196,400——
2019-07-29$26.98$52.11186,700——
2019-07-26$27.23$52.60335,900——
2019-07-25$26.26$50.72207,400——
2019-07-24$26.62$51.42220,300——
2019-07-23$25.68$49.60184,100——
2019-07-22$25.47$49.20189,800——
2019-07-19$25.62$49.49204,200——
2019-07-18$25.63$49.5192,800——
2019-07-17$25.46$49.18104,300——
2019-07-16$25.62$49.4985,700——
2019-07-15$25.51$49.27320,600——
2019-07-12$25.99$50.20156,300——
2019-07-11$25.60$49.45263,400——
2019-07-10$25.26$48.79126,700——
2019-07-09$25.60$49.45148,300——
2019-07-08$25.47$49.20164,900——
2019-07-05$25.67$49.58118,800——
2019-07-03$25.39$49.0470,200——
2019-07-02$25.21$48.69191,800——
2019-07-01$25.56$49.37229,400——
2019-06-28$25.44$49.141,040,100——
2019-06-27$24.57$47.46191,600——
2019-06-26$23.91$46.18164,700——
2019-06-25$24.13$46.61240,000——
2019-06-24$23.83$46.03210,700——
2019-06-21$24.10$46.55414,800——
2019-06-20$24.84$47.98158,500——
2019-06-19$24.74$47.79183,400——
2019-06-18$24.65$47.61245,700——
2019-06-17$23.82$46.01128,300——
2019-06-14$23.96$46.28132,000——
2019-06-13$24.25$46.84154,700——
2019-06-12$24.03$46.4294,200——
2019-06-11$23.87$46.11131,300——
2019-06-10$23.84$46.05152,200——
2019-06-07$23.49$45.37163,000——
2019-06-06$23.67$45.72111,500——
2019-06-05$23.95$46.26126,100——
2019-06-04$24.26$46.86145,600——
2019-06-03$23.41$45.22226,700——
2019-05-31$23.19$44.79205,400——
2019-05-30$23.93$46.22118,800——
2019-05-29$24.48$47.28172,000——
2019-05-28$24.39$47.11227,300——
2019-05-24$24.61$47.54355,800——
2019-05-23$24.06$46.47194,900——
2019-05-22$25.09$48.46137,400——
2019-05-21$25.56$49.37247,700——
2019-05-20$25.42$49.10162,900——
2019-05-17$25.75$49.74151,300——
2019-05-16$26.05$50.32105,200——
2019-05-15$25.77$49.78130,400——
2019-05-14$26.39$50.97179,200——
2019-05-13$25.93$50.09155,800——
2019-05-10$27.17$52.48209,200——
2019-05-09$27.24$52.62204,400——
2019-05-08$27.51$53.14207,800——
2019-05-07$27.83$53.76168,600——
2019-05-06$28.54$55.13278,400——
2019-05-03$28.41$54.88277,600——
2019-05-02$27.97$54.03149,200——
2019-05-01$27.87$53.83538,400——
2019-04-30$28.36$54.78220,600——
2019-04-29$28.45$54.95340,700——
2019-04-26$28.29$54.64372,000——
2019-04-25$27.94$53.97204,400——
2019-04-24$28.05$54.18183,000——
2019-04-23$28.08$54.24181,300——
2019-04-22$27.38$52.89108,900——
2019-04-18$27.87$53.83163,200——
2019-04-17$28.36$54.78230,100——
2019-04-16$27.89$53.87106,400——
2019-04-15$27.37$52.87113,300——
2019-04-12$27.96$54.01174,500——
2019-04-11$27.41$52.9483,200——
2019-04-10$27.34$52.81215,600——
2019-04-09$26.99$52.13188,300——
2019-04-08$27.48$53.08226,400——
2019-04-05$27.42$52.96335,400——
2019-04-04$27.09$52.33154,400——
2019-04-03$26.89$51.94185,000——
2019-04-02$26.97$52.09112,600——
2019-04-01$26.93$52.02243,600——
2019-03-29$26.35$50.90266,200——
2019-03-28$26.55$51.28181,900——
2019-03-27$26.21$50.63203,000——
2019-03-26$26.28$50.76395,500——
2019-03-25$25.57$49.39222,900——
2019-03-22$25.49$49.24438,600——
2019-03-21$27.11$52.36490,900——
2019-03-20$27.46$53.04283,700——
2019-03-19$28.60$55.24151,600——
2019-03-18$29.42$56.83160,500——
2019-03-15$29.06$56.13524,300——
2019-03-14$28.88$55.7865,100——
2019-03-13$28.81$55.65191,300——
2019-03-12$28.55$55.15223,300——
2019-03-11$28.52$55.09186,800——
2019-03-08$28.26$54.59152,600——
2019-03-07$28.05$54.18331,500——
2019-03-06$28.24$54.55196,200——
2019-03-05$28.95$55.92162,400——
2019-03-04$29.05$56.11322,400——
2019-03-01$29.40$56.79211,300——
2019-02-28$29.02$56.05145,700——
2019-02-27$28.90$55.82131,700——
2019-02-26$28.74$55.51130,000——
2019-02-25$29.25$56.50147,900——
2019-02-22$29.44$56.86220,200——
2019-02-21$29.46$56.90133,300——
2019-02-20$29.57$57.12362,200——
2019-02-19$29.31$56.61218,500——
2019-02-15$28.84$55.71252,700——
2019-02-14$28.54$55.13208,500——
2019-02-13$28.98$55.98165,300——
2019-02-12$28.99$56.00271,100——
2019-02-11$28.70$55.44191,500——
2019-02-08$28.27$54.60222,700——
2019-02-07$28.45$54.95226,100——
2019-02-06$28.48$55.01127,400——
2019-02-05$28.52$55.09125,900——
2019-02-04$28.42$54.89133,800——
2019-02-01$27.91$53.91134,400——
2019-01-31$27.52$53.16297,300——
2019-01-30$27.57$53.25246,400——
2019-01-29$27.50$53.12157,900——
2019-01-28$27.70$53.50259,500——
2019-01-25$28.24$54.55637,600——
2019-01-24$28.15$54.37318,500——
2019-01-23$28.20$54.47309,500——
2019-01-22$28.42$54.89342,900——
2019-01-18$28.75$55.53393,800——
2019-01-17$28.31$54.68392,300——
2019-01-16$28.16$54.39177,300——
2019-01-15$27.45$53.02176,100——
2019-01-14$27.24$52.62230,500——
2019-01-11$27.24$52.62257,300——
2019-01-10$27.05$52.25234,300——
2019-01-09$27.46$53.04240,100——
2019-01-08$27.16$52.46397,400——
2019-01-07$27.39$52.91263,700——
2019-01-04$27.22$52.58364,000——
2019-01-03$26.36$50.92301,600——
2019-01-02$26.30$50.80353,500——