Seacoast Banking Corporation of Florida (SBCF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SBCF Historical Performance
Short-Term Returns
SBCF Stock Price Trajectory (2011–2026)
As of May 8, 2026, Seacoast Banking Corporation of Florida (SBCF) trades at $31.04, representing a +28.4% return over the past year. The stock has delivered a -10.7% total return over five years (-4.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $159.80 on August 31, 2006. From this peak, SBCF has corrected -80.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SFBS (+9.0% 1Y), FCNCA (+8.8% 1Y), and IBCP (+9.1% 1Y), SBCF has outperformed the peer group average. Compare SBCF vs SFBS →
SBCF Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 31.58 | 31.58 | 30.98 | 31.04 | 800K | -1.02% |
| 2026-05-06 | 31.18 | 31.75 | 31.13 | 31.36 | 632K | +1.49% |
| 2026-05-05 | 30.95 | 31.13 | 30.81 | 30.90 | 298K | -0.06% |
| 2026-05-04 | 31.14 | 31.30 | 30.75 | 30.92 | 710K | -1.25% |
| 2026-05-01 | 31.27 | 31.75 | 31.12 | 31.31 | 789K | -0.51% |
| 2026-04-30 | 31.10 | 32.09 | 30.70 | 31.47 | 984K | +0.61% |
| 2026-04-29 | 31.19 | 32.12 | 30.93 | 31.28 | 1.50M | -1.42% |
| 2026-04-28 | 31.90 | 32.21 | 31.60 | 31.73 | 1.01M | +0.32% |
| 2026-04-27 | 31.25 | 31.80 | 31.25 | 31.63 | 962K | +1.22% |
| 2026-04-24 | 32.05 | 32.05 | 31.05 | 31.25 | 1.47M | -2.40% |
| 2026-04-23 | 32.18 | 32.42 | 31.75 | 32.02 | 813K | -0.09% |
| 2026-04-22 | 32.59 | 32.59 | 31.95 | 32.05 | 493K | -0.62% |
| 2026-04-21 | 32.62 | 32.93 | 32.12 | 32.25 | 399K | -1.29% |
| 2026-04-20 | 32.63 | 33.00 | 32.06 | 32.67 | 390K | -0.18% |
| 2026-04-17 | 32.67 | 33.56 | 32.47 | 32.73 | 683K | +1.77% |
| 2026-04-16 | 32.09 | 32.40 | 32.07 | 32.16 | 571K | -0.28% |
| 2026-04-15 | 32.38 | 32.38 | 32.02 | 32.25 | 482K | -0.37% |
| 2026-04-14 | 32.22 | 32.58 | 31.96 | 32.37 | 494K | +0.25% |
| 2026-04-13 | 32.20 | 32.38 | 31.95 | 32.29 | 594K | -0.25% |
| 2026-04-10 | 32.61 | 32.61 | 32.19 | 32.37 | 626K | -1.04% |
| 2026-04-09 | 31.83 | 32.84 | 31.83 | 32.71 | 634K | +1.96% |
| 2026-04-08 | 32.14 | 32.42 | 31.95 | 32.08 | 810K | +3.28% |
| 2026-04-07 | 30.73 | 31.09 | 30.61 | 31.06 | 585K | +0.84% |
| 2026-04-06 | 30.44 | 30.86 | 30.14 | 30.80 | 411K | +1.08% |
| 2026-04-02 | 30.16 | 30.69 | 30.04 | 30.47 | 625K | -0.36% |
| 2026-04-01 | 30.42 | 30.94 | 30.42 | 30.58 | 582K | +0.96% |
| 2026-03-31 | 29.96 | 30.38 | 29.69 | 30.29 | 587K | +2.85% |
| 2026-03-30 | 29.59 | 29.79 | 29.34 | 29.45 | 499K | +0.31% |
| 2026-03-27 | 29.68 | 29.86 | 29.31 | 29.36 | 520K | -1.94% |
| 2026-03-26 | 29.94 | 30.23 | 29.83 | 29.94 | 393K | -0.66% |
See SBCF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SBCF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SBCF vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSBCF — Frequently Asked Questions
Quick answers to the most common questions about buying SBCF stock.
How has SBCF stock performed recently?
SBCF returned +28.4% over the past year, beating its 5-year annualized CAGR of -4.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SBCF's all-time high price?
Seacoast Banking Corporation of Florida reached $159.80 on 2006-08-31. The 52-week high is $35.55. Current 1-year return of +28.4% places the stock closer to historical peaks.
Where can I download SBCF historical price data?
This page provides SBCF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.