Free Trial

Seacoast Banking Co. of Florida (SBCF) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free SBCF Stock Alerts
$23.67
+0.88 (+3.86%)
(As of 05/31/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Seacoast Banking Co. of Florida Stock Price Performance

5 Day
Performance
+5.95%
1 Month
Performance
-1.87%
3 Month
Performance
-1.50%
6 Month
Performance
-4.75%
Year-To-Date
Performance
-16.83%
1 Year
Performance
+5.20%
Receive SBCF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Seacoast Banking Co. of Florida and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…
>>Click here to discover why Bill Gates is all about this tiny $2 stock.

SBCF Stock Chart for Monday, June, 3, 2024

SBCF Chart by TradingView

Seacoast Banking Co. of Florida Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.79$23.67
+3.86%		$23.79$23.03550,794 shs$2.01 billion
05/30/2024$22.34$22.79
+2.01%		$22.97$22.54328,540 shs$1.94 billion
05/29/2024$22.99$22.34
-2.83%		$22.63$22.30347,349 shs$1.90 billion
05/28/2024$23.21$22.99
-0.95%		$23.41$22.88401,548 shs$1.95 billion
05/27/2024$23.21$23.21$23.29$22.96199,000 shs$1.97 billion
05/24/2024$23.16$23.21
+0.22%		$23.29$22.96199,093 shs$1.97 billion
05/23/2024$23.84$23.16
-2.85%		$23.97$23.11307,529 shs$1.97 billion
05/22/2024$24.07$23.84
-0.96%		$24.09$23.43378,790 shs$2.02 billion
05/21/2024$24.05$24.07
+0.08%		$24.22$23.90296,699 shs$2.04 billion
05/20/2024$24.41$24.05
-1.47%		$24.47$24.04255,421 shs$2.04 billion
05/17/2024$24.07$24.41
+1.41%		$24.57$24.08501,104 shs$2.07 billion
05/16/2024$24.11$24.07
-0.17%		$24.47$23.98265,166 shs$2.04 billion
05/15/2024$24.04$24.11
+0.29%		$24.49$23.94526,783 shs$2.05 billion
05/14/2024$24.09$24.04
-0.21%		$24.37$23.87246,543 shs$2.04 billion
05/13/2024$24.30$24.09
-0.86%		$24.70$24.02289,624 shs$2.05 billion
05/10/2024$24.47$24.30
-0.69%		$24.54$24.21391,967 shs$2.06 billion
05/09/2024$24.29$24.47
+0.74%		$24.48$24.23273,029 shs$2.08 billion
05/08/2024$24.23$24.29
+0.25%		$24.33$23.84193,553 shs$2.06 billion
05/07/2024$24.69$24.23
-1.86%		$24.83$24.21253,781 shs$2.06 billion
05/06/2024$24.12$24.69
+2.36%		$24.85$24.15494,574 shs$2.10 billion
05/03/2024$23.91$24.12
+0.88%		$24.41$24.05241,435 shs$2.05 billion
05/02/2024$23.51$23.91
+1.70%		$24.10$23.60384,786 shs$2.03 billion
05/01/2024$23.07$23.51
+1.91%		$24.16$23.18353,554 shs$2.00 billion
04/30/2024$23.56$23.07
-2.08%		$23.61$23.04383,245 shs$1.96 billion
04/29/2024$23.38$23.56
+0.77%		$23.72$23.03602,960 shs$2.00 billion
04/26/2024$23.64$23.38
-1.10%		$23.82$23.00532,639 shs$1.99 billion
04/25/2024$23.92$23.64
-1.17%		$23.75$23.24564,074 shs$2.01 billion
04/24/2024$24.01$23.92
-0.37%		$23.98$23.42331,168 shs$2.03 billion
04/23/2024$23.18$24.01
+3.58%		$24.07$22.51620,414 shs$2.04 billion
04/22/2024$22.79$23.18
+1.71%		$23.33$22.68505,573 shs$1.97 billion
04/19/2024$22.47$22.79
+1.42%		$22.95$22.33857,329 shs$1.94 billion
04/18/2024$22.06$22.47
+1.86%		$22.57$22.05421,703 shs$1.91 billion
04/17/2024$22.05$22.06
+0.05%		$22.42$22.00255,568 shs$1.87 billion
04/16/2024$22.25$22.05
-0.90%		$22.25$21.90288,288 shs$1.87 billion
04/15/2024$22.51$22.25
-1.16%		$22.88$22.04355,010 shs$1.89 billion
04/12/2024$22.58$22.51
-0.31%		$22.74$22.25313,393 shs$1.91 billion
04/11/2024$22.67$22.58
-0.40%		$23.31$22.30370,303 shs$1.92 billion
04/10/2024$24.38$22.67
-7.01%		$23.58$22.60663,323 shs$1.92 billion
04/09/2024$24.23$24.38
+0.62%		$24.62$24.22349,643 shs$2.07 billion
04/08/2024$23.98$24.23
+1.04%		$24.42$24.04294,315 shs$2.06 billion
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
04/05/2024$23.90$23.98
+0.33%		$24.17$23.81250,768 shs$2.04 billion
04/04/2024$23.96$23.90
-0.25%		$24.45$23.82545,716 shs$2.03 billion
04/03/2024$24.19$23.96
-0.95%		$24.26$23.91360,539 shs$2.03 billion
04/02/2024$24.76$24.19
-2.30%		$24.66$24.00494,333 shs$2.05 billion
04/01/2024$25.39$24.76
-2.48%		$25.58$24.57357,746 shs$2.10 billion
03/29/2024$25.39$25.39$25.72$25.19311,652 shs$2.16 billion
03/28/2024$25.37$25.39
+0.08%		$25.71$25.22311,652 shs$2.16 billion
03/27/2024$24.30$25.37
+4.40%		$25.40$24.51367,181 shs$2.15 billion
03/26/2024$24.58$24.30
-1.14%		$24.91$24.30421,782 shs$2.06 billion
03/25/2024$24.90$24.58
-1.29%		$25.28$24.57245,765 shs$2.09 billion
03/22/2024$25.22$24.90
-1.27%		$25.23$24.80402,629 shs$2.11 billion
03/21/2024$24.72$25.22
+2.02%		$25.37$24.86512,261 shs$2.14 billion
03/20/2024$23.90$24.72
+3.43%		$24.98$23.68440,724 shs$2.10 billion
03/19/2024$23.80$23.90
+0.42%		$24.14$23.79330,020 shs$2.03 billion
03/18/2024$23.98$23.80
-0.75%		$24.12$23.64323,263 shs$2.02 billion
03/15/2024$23.61$23.98
+1.57%		$24.00$23.451.55 million shs$2.04 billion
03/14/2024$24.45$23.61
-3.44%		$24.15$23.31627,958 shs$2.00 billion
03/13/2024$24.44$24.45
+0.04%		$24.71$24.28209,346 shs$2.08 billion
03/12/2024$24.83$24.44
-1.57%		$24.73$24.25324,184 shs$2.07 billion
03/11/2024$25.11$24.83
-1.12%		$25.17$24.83209,678 shs$2.11 billion
03/08/2024$25.14$25.11
-0.12%		$25.70$25.03301,505 shs$2.13 billion
03/07/2024$24.98$25.14
+0.64%		$25.62$24.97326,280 shs$2.13 billion
03/06/2024$24.78$24.98
+0.81%		$25.45$24.40413,397 shs$2.12 billion
03/05/2024$23.66$24.78
+4.73%		$24.87$23.49413,697 shs$2.10 billion
03/04/2024$24.03$23.66
-1.54%		$24.37$23.58273,122 shs$2.01 billion

Related Companies:
This page (NASDAQ:SBCF) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press