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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.39$69.16206,700——
2021-12-30$34.93$68.27142,100——
2021-12-29$35.29$68.97119,200——
2021-12-28$35.25$68.89144,400——
2021-12-27$34.85$68.11156,100——
2021-12-23$34.54$67.50106,800——
2021-12-22$34.31$67.05178,700——
2021-12-21$34.17$66.78182,800——
2021-12-20$33.50$65.47401,600——
2021-12-17$33.29$65.062,080,700——
2021-12-16$33.94$66.33312,100——
2021-12-15$33.36$65.20697,000——
2021-12-14$33.85$66.15205,900——
2021-12-13$33.44$65.10188,900——
2021-12-10$34.42$67.01121,400——
2021-12-09$34.21$66.60122,400——
2021-12-08$34.81$67.77148,500——
2021-12-07$35.13$68.39279,300——
2021-12-06$35.41$68.93409,300——
2021-12-03$34.80$67.75246,400——
2021-12-02$35.43$68.97295,700——
2021-12-01$33.63$65.47242,600——
2021-11-30$33.77$65.74262,800——
2021-11-29$34.27$66.72295,500——
2021-11-26$34.49$67.14223,200——
2021-11-24$36.35$70.76114,900——
2021-11-23$36.65$71.35325,700——
2021-11-22$36.69$71.43292,500——
2021-11-19$36.78$71.60147,000——
2021-11-18$37.10$72.22163,100——
2021-11-17$37.08$72.19256,600——
2021-11-16$37.59$73.18253,100——
2021-11-15$37.50$73.00263,200——
2021-11-12$37.22$72.46212,200——
2021-11-11$38.07$74.11277,700——
2021-11-10$38.31$74.58488,700——
2021-11-09$37.59$73.18264,400——
2021-11-08$37.97$73.92179,800——
2021-11-05$37.85$73.68280,800——
2021-11-04$37.02$72.07209,600——
2021-11-03$37.56$73.12261,700——
2021-11-02$36.98$71.99208,900——
2021-11-01$37.75$73.49279,300——
2021-10-29$36.43$70.92247,200——
2021-10-28$37.11$72.24208,900——
2021-10-27$35.95$69.99194,800——
2021-10-26$37.38$72.77340,100——
2021-10-25$37.09$72.21165,000——
2021-10-22$36.80$71.64232,000——
2021-10-21$36.34$70.75210,700——
2021-10-20$35.99$70.06284,500——
2021-10-19$35.14$68.41214,200——
2021-10-18$35.58$69.27148,300——
2021-10-15$36.21$70.49228,700——
2021-10-14$36.63$71.31113,900——
2021-10-13$36.15$70.38109,200——
2021-10-12$36.52$71.10136,900——
2021-10-11$36.15$70.3899,100——
2021-10-08$36.40$70.86126,800——
2021-10-07$36.11$70.30301,100——
2021-10-06$35.86$69.81392,000——
2021-10-05$35.38$68.88398,700——
2021-10-04$35.75$69.60378,400——
2021-10-01$35.01$68.16289,400——
2021-09-30$33.81$65.82281,900——
2021-09-29$33.83$65.86125,300——
2021-09-28$33.43$65.08138,700——
2021-09-27$33.94$66.07216,300——
2021-09-24$32.76$63.78220,700——
2021-09-23$32.27$62.82262,900——
2021-09-22$31.05$60.45171,200——
2021-09-21$30.40$59.18203,500——
2021-09-20$30.64$59.65329,300——
2021-09-17$31.61$61.54926,600——
2021-09-16$30.34$59.06186,700——
2021-09-15$30.21$58.81243,200——
2021-09-14$29.62$57.66248,300——
2021-09-13$30.44$59.01195,400——
2021-09-10$30.19$58.52164,500——
2021-09-09$30.77$59.65140,200——
2021-09-08$30.78$59.67144,300——
2021-09-07$31.17$60.42161,600——
2021-09-03$31.56$61.18153,700——
2021-09-02$31.72$61.49244,100——
2021-09-01$31.73$61.51103,900——
2021-08-31$31.94$61.91138,600——
2021-08-30$31.60$61.25157,800——
2021-08-27$32.45$62.90240,300——
2021-08-26$31.00$60.09162,400——
2021-08-25$31.82$61.68162,300——
2021-08-24$31.85$61.74141,400——
2021-08-23$31.89$61.82138,400——
2021-08-20$31.58$61.22130,300——
2021-08-19$30.74$59.59200,900——
2021-08-18$31.21$60.50141,000——
2021-08-17$31.67$61.3999,800——
2021-08-16$32.07$62.17142,600——
2021-08-13$32.44$62.8881,900——
2021-08-12$32.85$63.68182,800——
2021-08-11$33.12$64.20150,700——
2021-08-10$32.54$63.08167,100——
2021-08-09$31.93$61.89128,400——
2021-08-06$32.19$62.40189,800——
2021-08-05$30.81$59.72129,500——
2021-08-04$29.74$57.65116,000——
2021-08-03$30.39$58.91262,800——
2021-08-02$30.12$58.39221,000——
2021-07-30$30.39$58.91141,100——
2021-07-29$30.88$59.86133,400——
2021-07-28$30.73$59.57116,400——
2021-07-27$30.31$58.75114,100——
2021-07-26$30.54$59.20133,900——
2021-07-23$30.50$59.12142,600——
2021-07-22$30.62$59.36120,400——
2021-07-21$31.91$61.86174,200——
2021-07-20$31.35$60.77225,700——
2021-07-19$30.67$59.45227,100——
2021-07-16$31.83$61.70116,400——
2021-07-15$32.69$63.37129,700——
2021-07-14$32.21$62.44168,300——
2021-07-13$32.31$62.63136,700——
2021-07-12$33.48$64.90235,000——
2021-07-09$33.20$64.36168,600——
2021-07-08$31.93$61.89334,000——
2021-07-07$32.21$62.44302,100——
2021-07-06$32.35$62.71134,500——
2021-07-02$33.47$64.88157,700——
2021-07-01$34.26$66.41155,800——
2021-06-30$34.15$66.20386,000——
2021-06-29$33.42$64.78143,600——
2021-06-28$33.57$65.07179,100——
2021-06-25$34.60$67.07605,800——
2021-06-24$35.19$68.21278,600——
2021-06-23$34.56$66.99354,200——
2021-06-22$34.73$67.32292,400——
2021-06-21$34.63$67.13265,900——
2021-06-18$33.08$64.12412,000——
2021-06-17$34.65$67.17324,100——
2021-06-16$36.52$70.79203,000——
2021-06-15$35.80$69.40294,400——
2021-06-14$35.44$68.70282,300——
2021-06-11$36.57$70.64154,100——
2021-06-10$37.17$71.80251,800——
2021-06-09$37.91$73.23268,000——
2021-06-08$38.30$73.98255,200——
2021-06-07$37.42$72.28178,800——
2021-06-04$37.28$72.01124,900——
2021-06-03$37.18$71.82164,400——
2021-06-02$37.00$71.47111,200——
2021-06-01$37.48$72.39208,200——
2021-05-28$37.07$71.6088,000——
2021-05-27$37.37$72.18165,900——
2021-05-26$36.75$70.98167,100——
2021-05-25$35.96$69.46307,500——
2021-05-24$37.57$72.57129,400——
2021-05-21$38.10$73.59136,600——
2021-05-20$37.57$72.57160,900——
2021-05-19$37.51$72.45334,000——
2021-05-18$37.12$71.7096,200——
2021-05-17$38.07$73.53117,300——
2021-05-14$38.26$73.90150,300——
2021-05-13$37.56$72.55179,300——
2021-05-12$35.93$69.40185,000——
2021-05-11$36.73$70.95201,000——
2021-05-10$37.62$72.66224,900——
2021-05-07$38.56$74.48148,100——
2021-05-06$38.81$74.96201,800——
2021-05-05$38.23$73.84218,600——
2021-05-04$37.77$72.95209,900——
2021-05-03$37.18$71.82322,000——
2021-04-30$36.35$70.21227,100——
2021-04-29$36.73$70.95209,200——
2021-04-28$37.05$71.56162,300——
2021-04-27$37.03$71.53287,500——
2021-04-26$37.37$72.18298,900——
2021-04-23$36.92$71.31265,200——
2021-04-22$34.79$67.20195,200——
2021-04-21$35.33$68.24153,000——
2021-04-20$34.58$66.79191,600——
2021-04-19$36.06$69.65126,700——
2021-04-16$36.33$70.17150,100——
2021-04-15$36.05$69.63154,100——
2021-04-14$36.41$70.33114,900——
2021-04-13$35.52$68.61126,400——
2021-04-12$36.62$70.7390,100——
2021-04-09$36.53$70.56142,400——
2021-04-08$35.92$69.38191,100——
2021-04-07$35.94$69.42154,600——
2021-04-06$36.47$70.44143,600——
2021-04-05$36.85$71.18238,400——
2021-04-01$36.52$70.54153,900——
2021-03-31$36.24$70.00229,400——
2021-03-30$36.70$70.89195,800——
2021-03-29$35.70$68.96258,300——
2021-03-26$37.10$71.66189,800——
2021-03-25$36.11$69.75239,300——
2021-03-24$34.96$67.53448,000——
2021-03-23$35.53$68.63361,200——
2021-03-22$36.93$71.33127,800——
2021-03-19$38.47$74.31764,200——
2021-03-18$38.68$74.71226,800——
2021-03-17$38.79$74.92205,100——
2021-03-16$39.00$75.33245,700——
2021-03-15$39.57$76.43195,100——
2021-03-12$40.35$77.94349,200——
2021-03-11$39.53$76.35210,300——
2021-03-10$39.31$75.93399,600——
2021-03-09$38.74$74.83344,300——
2021-03-08$39.32$75.95382,700——
2021-03-05$38.12$73.63398,100——
2021-03-04$37.15$71.76286,700——
2021-03-03$37.34$72.12294,700——
2021-03-02$36.64$70.77154,900——
2021-03-01$36.90$71.27159,600——
2021-02-26$35.95$69.44303,800——
2021-02-25$36.20$69.92299,100——
2021-02-24$37.33$72.10279,800——
2021-02-23$36.56$70.62404,800——
2021-02-22$36.00$69.54319,800——
2021-02-19$34.78$67.18152,800——
2021-02-18$33.51$64.73125,300——
2021-02-17$33.99$65.65228,200——
2021-02-16$34.37$66.39205,200——
2021-02-12$33.80$65.29151,600——
2021-02-11$33.27$64.26194,600——
2021-02-10$33.63$64.96361,000——
2021-02-09$33.75$65.19183,500——
2021-02-08$32.98$63.70113,500——
2021-02-05$32.11$62.02149,800——
2021-02-04$32.29$62.37182,700——
2021-02-03$31.38$60.61233,800——
2021-02-02$31.47$60.79192,200——
2021-02-01$30.90$59.68188,500——
2021-01-29$30.45$58.82285,000——
2021-01-28$31.83$61.48314,000——
2021-01-27$31.50$60.84257,800——
2021-01-26$32.62$63.01165,600——
2021-01-25$33.20$64.13186,800——
2021-01-22$33.57$64.84357,900——
2021-01-21$32.58$62.93158,500——
2021-01-20$33.41$64.53201,400——
2021-01-19$33.44$64.59278,700——
2021-01-15$33.30$64.32219,900——
2021-01-14$33.79$65.27228,700——
2021-01-13$33.15$64.03185,700——
2021-01-12$33.77$65.23288,200——
2021-01-11$33.06$63.86190,400——
2021-01-08$32.47$62.72265,300——
2021-01-07$33.00$63.74487,400——
2021-01-06$32.07$61.94650,800——
2021-01-05$29.56$57.10301,500——
2021-01-04$29.17$56.34465,600——