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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.45$56.88246,400——
2020-12-30$29.30$56.59234,300——
2020-12-29$28.95$55.92178,400——
2020-12-28$29.54$57.06248,500——
2020-12-24$29.36$56.7164,300——
2020-12-23$29.30$56.59160,500——
2020-12-22$28.26$54.59230,100——
2020-12-21$28.55$55.15433,800——
2020-12-18$28.66$55.362,057,200——
2020-12-17$29.60$57.17294,100——
2020-12-16$29.50$56.98297,700——
2020-12-15$29.31$56.61327,500——
2020-12-14$28.30$54.66307,700——
2020-12-11$27.88$53.85156,300——
2020-12-10$27.99$54.06127,800——
2020-12-09$27.66$53.43234,900——
2020-12-08$27.75$53.60181,000——
2020-12-07$27.53$53.18234,200——
2020-12-04$27.40$52.92187,600——
2020-12-03$26.53$51.24185,200——
2020-12-02$26.43$51.05245,800——
2020-12-01$25.74$49.72184,600——
2020-11-30$25.26$48.79252,000——
2020-11-27$26.08$50.3769,500——
2020-11-25$26.49$51.17141,700——
2020-11-24$26.96$52.07264,200——
2020-11-23$25.56$49.37198,000——
2020-11-20$25.27$48.81184,300——
2020-11-19$25.33$48.93151,000——
2020-11-18$25.40$49.06303,800——
2020-11-17$26.07$50.36296,200——
2020-11-16$25.65$49.54241,100——
2020-11-13$24.27$46.88150,600——
2020-11-12$23.33$45.06172,700——
2020-11-11$23.76$45.89185,000——
2020-11-10$24.65$47.61311,400——
2020-11-09$24.17$46.69478,400——
2020-11-06$20.55$39.69134,300——
2020-11-05$20.98$40.52181,100——
2020-11-04$20.48$39.56281,000——
2020-11-03$22.66$43.77321,000——
2020-11-02$21.72$41.95266,000——
2020-10-30$21.48$41.49353,900——
2020-10-29$21.01$40.58221,800——
2020-10-28$20.18$38.98278,000——
2020-10-27$20.92$40.41198,900——
2020-10-26$21.51$41.55216,700——
2020-10-23$21.49$41.51267,000——
2020-10-22$21.14$40.83298,600——
2020-10-21$20.41$39.42158,700——
2020-10-20$20.04$38.71204,800——
2020-10-19$19.52$37.70145,000——
2020-10-16$19.87$38.38205,000——
2020-10-15$19.78$38.21244,100——
2020-10-14$19.30$37.28105,000——
2020-10-13$19.95$38.53162,500——
2020-10-12$20.46$39.52165,400——
2020-10-09$20.27$39.15181,200——
2020-10-08$19.92$38.48292,900——
2020-10-07$19.70$38.05285,700——
2020-10-06$19.54$37.74244,800——
2020-10-05$19.29$37.26276,200——
2020-10-02$18.46$35.66281,000——
2020-10-01$18.01$34.79214,100——
2020-09-30$18.03$34.83232,900——
2020-09-29$17.99$34.75170,200——
2020-09-28$18.06$34.88202,500——
2020-09-25$17.44$33.69142,700——
2020-09-24$17.30$33.42202,100——
2020-09-23$17.07$32.97232,900——
2020-09-22$17.46$33.72232,100——
2020-09-21$17.43$33.67247,800——
2020-09-18$18.63$35.98675,900——
2020-09-17$18.95$36.60149,700——
2020-09-16$19.19$37.07193,800——
2020-09-15$18.95$36.60195,600——
2020-09-14$19.08$36.85189,600——
2020-09-11$18.66$36.04157,400——
2020-09-10$18.88$36.47139,900——
2020-09-09$19.56$37.78167,400——
2020-09-08$19.76$38.17219,700——
2020-09-04$20.41$39.42214,200——
2020-09-03$20.06$38.75207,900——
2020-09-02$20.23$39.08192,900——
2020-09-01$20.16$38.94134,600——
2020-08-31$20.24$39.09253,000——
2020-08-28$20.46$39.52106,900——
2020-08-27$20.69$39.96258,600——
2020-08-26$20.31$39.23208,100——
2020-08-25$20.65$39.89166,500——
2020-08-24$20.50$39.60258,000——
2020-08-21$19.40$37.47159,700——
2020-08-20$19.73$38.1178,000——
2020-08-19$20.27$39.15149,000——
2020-08-18$20.29$39.19118,500——
2020-08-17$20.88$40.33180,700——
2020-08-14$21.27$41.08151,600——
2020-08-13$21.06$40.68183,500——
2020-08-12$21.40$41.34143,700——
2020-08-11$21.44$41.41278,800——
2020-08-10$21.29$41.12329,000——
2020-08-07$20.95$40.47362,000——
2020-08-06$19.99$38.61166,900——
2020-08-05$19.81$38.26167,400——
2020-08-04$19.13$36.95158,000——
2020-08-03$19.26$37.20271,700——
2020-07-31$18.88$36.47245,100——
2020-07-30$19.19$37.07126,400——
2020-07-29$19.58$37.82153,200——
2020-07-28$19.19$37.07198,200——
2020-07-27$19.22$37.12184,900——
2020-07-24$20.52$39.64296,900——
2020-07-23$20.00$38.63246,500——
2020-07-22$19.44$37.55164,600——
2020-07-21$19.60$37.86170,100——
2020-07-20$18.61$35.95240,300——
2020-07-17$18.77$36.26253,200——
2020-07-16$19.18$37.05184,900——
2020-07-15$19.08$36.85283,400——
2020-07-14$17.89$34.56257,500——
2020-07-13$18.43$35.60266,700——
2020-07-10$18.22$35.19255,600——
2020-07-09$17.61$34.01253,800——
2020-07-08$18.41$35.56299,600——
2020-07-07$18.61$35.95269,500——
2020-07-06$19.50$37.67164,300——
2020-07-02$19.60$37.86358,000——
2020-07-01$19.30$37.28266,100——
2020-06-30$20.40$39.40230,800——
2020-06-29$19.83$38.30575,500——
2020-06-26$18.76$36.24517,600——
2020-06-25$20.23$39.08164,200——
2020-06-24$19.55$37.76344,000——
2020-06-23$20.50$39.60132,100——
2020-06-22$20.81$40.20156,700——
2020-06-19$20.41$39.42497,200——
2020-06-18$20.98$40.52160,900——
2020-06-17$20.73$40.04173,900——
2020-06-16$21.87$42.24399,600——
2020-06-15$20.68$39.94673,700——
2020-06-12$20.88$40.33200,200——
2020-06-11$20.50$39.60208,600——
2020-06-10$22.63$43.71237,900——
2020-06-09$24.22$46.78364,700——
2020-06-08$24.74$47.79416,300——
2020-06-05$25.00$48.29399,900——
2020-06-04$23.32$45.04251,700——
2020-06-03$23.05$44.52283,200——
2020-06-02$21.42$41.37146,800——
2020-06-01$21.68$41.88278,100——
2020-05-29$21.75$42.01226,800——
2020-05-28$22.26$43.00268,600——
2020-05-27$23.74$45.85312,600——
2020-05-26$21.54$41.61199,100——
2020-05-22$20.02$38.67129,600——
2020-05-21$20.16$38.94157,200——
2020-05-20$20.53$39.65181,800——
2020-05-19$19.28$37.24192,000——
2020-05-18$20.35$39.31260,100——
2020-05-15$18.29$35.33197,700——
2020-05-14$18.37$35.48237,400——
2020-05-13$18.52$35.77229,100——
2020-05-12$19.37$37.41221,100——
2020-05-11$20.88$40.33328,700——
2020-05-08$21.57$41.66303,200——
2020-05-07$19.97$38.57215,000——
2020-05-06$19.77$38.19244,500——
2020-05-05$20.73$40.04226,600——
2020-05-04$21.53$41.59271,800——
2020-05-01$21.55$41.62344,400——
2020-04-30$22.47$43.40394,800——
2020-04-29$23.74$45.85581,100——
2020-04-28$20.91$40.39186,800——
2020-04-27$20.25$39.11266,100——
2020-04-24$18.64$36.00165,800——
2020-04-23$18.41$35.56173,500——
2020-04-22$18.26$35.27220,000——
2020-04-21$18.11$34.98218,200——
2020-04-20$18.03$34.83200,800——
2020-04-17$18.22$35.19345,100——
2020-04-16$16.82$32.49349,700——
2020-04-15$17.95$34.67288,500——
2020-04-14$18.84$36.39257,300——
2020-04-13$19.15$36.99173,200——
2020-04-09$20.59$39.77298,000——
2020-04-08$19.05$36.80390,100——
2020-04-07$17.92$34.61419,200——
2020-04-06$17.15$33.13203,200——
2020-04-03$16.35$31.58381,500——
2020-04-02$18.22$35.19343,000——
2020-04-01$17.82$34.42501,000——
2020-03-31$18.31$35.37419,500——
2020-03-30$17.88$34.54224,600——
2020-03-27$17.82$34.42405,300——
2020-03-26$18.90$36.51337,000——
2020-03-25$16.88$32.60531,500——
2020-03-24$16.96$32.76415,200——
2020-03-23$14.64$28.28483,600——
2020-03-20$15.52$29.98748,600——
2020-03-19$16.48$31.83845,400——
2020-03-18$16.01$30.92462,300——
2020-03-17$18.51$35.75686,800——
2020-03-16$17.24$33.30356,600——
2020-03-13$20.17$38.96363,100——
2020-03-12$18.38$35.50447,000——
2020-03-11$20.26$39.13345,700——
2020-03-10$22.32$43.11271,300——
2020-03-09$22.06$42.61331,300——
2020-03-06$24.90$48.10488,800——
2020-03-05$25.01$48.31425,000——
2020-03-04$26.18$50.57252,800——
2020-03-03$25.85$49.93459,000——
2020-03-02$26.14$50.49219,200——
2020-02-28$24.90$48.10585,900——
2020-02-27$25.28$48.83382,900——
2020-02-26$25.60$49.45284,000——
2020-02-25$25.20$48.68342,100——
2020-02-24$26.07$50.36104,300——
2020-02-21$26.78$51.7393,400——
2020-02-20$27.08$52.31132,800——
2020-02-19$27.05$52.25106,100——
2020-02-18$27.08$52.3184,100——
2020-02-14$27.76$53.6291,600——
2020-02-13$28.08$54.2487,500——
2020-02-12$27.79$53.6894,500——
2020-02-11$27.78$53.6687,200——
2020-02-10$27.49$53.10173,300——
2020-02-07$27.68$53.47105,700——
2020-02-06$28.32$54.70130,400——
2020-02-05$28.32$54.70158,600——
2020-02-04$27.76$53.62162,700——
2020-02-03$27.60$53.31182,200——
2020-01-31$27.15$52.44191,700——
2020-01-30$28.07$54.22166,400——
2020-01-29$27.92$53.93341,400——
2020-01-28$28.34$54.74184,500——
2020-01-27$28.50$55.05188,500——
2020-01-24$28.94$55.90266,600——
2020-01-23$29.50$56.98309,200——
2020-01-22$29.39$56.77121,300——
2020-01-21$29.45$56.88141,600——
2020-01-17$30.15$58.24161,900——
2020-01-16$30.14$58.22195,500——
2020-01-15$29.90$57.75181,900——
2020-01-14$29.91$57.77211,300——
2020-01-13$29.83$57.62169,200——
2020-01-10$29.82$57.60200,900——
2020-01-09$30.45$58.82284,500——
2020-01-08$30.07$58.08343,800——
2020-01-07$29.47$56.92206,100——
2020-01-06$30.15$58.24162,200——
2020-01-03$30.28$58.49192,600——
2020-01-02$30.55$59.01164,100——