Seacoast Banking Corporation of Florida (SBCF) Stock Price History

Historical prices from 1984 to 2026

$32.42-0.41 (-1.25%)close Sep 23

Returns

1M: -5.6%
3M: +2.3%
YTD: +2.6%
1Y: +6.0%
3Y: +13.5%
5Y: +0.1%

ATH$159.80Aug 2006-79.7%

ATL$5.50Nov 2010pre-split

Avg Vol (50D)911K/ day

52-Week Range$28.58 — $36.27

LowCurrent: $32.42High

Loading 10-year price history...

SBCF Historical Performance

1 YearTotal Return

+8.5%

Price: +6.0%Div: +2.5%

3 YearsTotal Return

+56.2%

CAGR: +16.0%

Price: +46.3%

5 YearsTotal Return

+11.3%

CAGR: +2.2%

Price: +0.5%

YTD

+2.6%

SBCF Annual Returns

Year-by-year price performance · 2002–2026

Best+72.3%2001

Worst-74.8%2009

Up years17/25

2002+27.0%

2003+1.5%

2004+25.4%

2005+5.5%

2006+4.7%

2007-58.1%

2008-34.7%

2009-74.8%

2010-17.5%

2011+0.7%

2012+3.9%

2013+48.8%

2014+12.8%

2015+9.3%

2016+50.2%

2017+12.0%

2018+4.5%

2019+16.2%

2020-3.6%

2021+21.3%

2022-13.1%

2023-10.3%

2024-1.9%

2025+17.8%

2026+9.9%

2002 annual price return: +27.0%
2003 annual price return: +1.5%
2004 annual price return: +25.4%
2005 annual price return: +5.5%
2006 annual price return: +4.7%
2007 annual price return: -58.1%
2008 annual price return: -34.7%
2009 annual price return: -74.8%
2010 annual price return: -17.5%
2011 annual price return: +0.7%
2012 annual price return: +3.9%
2013 annual price return: +48.8%
2014 annual price return: +12.8%
2015 annual price return: +9.3%
2016 annual price return: +50.2%
2017 annual price return: +12.0%
2018 annual price return: +4.5%
2019 annual price return: +16.2%
2020 annual price return: -3.6%
2021 annual price return: +21.3%
2022 annual price return: -13.1%
2023 annual price return: -10.3%
2024 annual price return: -1.9%
2025 annual price return: +17.8%
2026 annual price return: +9.9%

LessMore

SBCF Stock Price Trajectory (1984–2026)

As of September 24, 2026, Seacoast Banking Corporation of Florida (SBCF) trades at $32.42, representing a +6.0% return over the past year. The stock has delivered a +11.3% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $159.80 on August 31, 2006. From this peak, SBCF has corrected -79.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers SFBS (-50.6% 1Y), FCNCA (+10.3% 1Y), and IBCP (+11.7% 1Y), SBCF has underperformed the peer group average. Compare SBCF vs SFBS →

SBCF Historical Price Data · from 1984

Rows 1–50 of 10,744

Date	Open	High	Low	Close	Volume	Change %
2026-09-23	32.69	32.90	32.40	32.42	695K	-1.25%
2026-09-22	33.52	33.62	32.82	32.83	752K	-1.38%
2026-09-21	33.75	33.89	33.27	33.29	817K	-1.22%
2026-09-18	33.46	33.79	33.22	33.70	1.67M	+0.15%
2026-09-17	33.80	34.24	33.58	33.65	754K	-0.50%
2026-09-16	34.18	34.27	33.21	33.82	1.10M	-1.37%
2026-09-15	34.10	34.61	34.10	34.29	874K	-0.20%
2026-09-14	34.18	34.59	33.98	34.36	1.01M	+1.12%
2026-09-11	34.37	34.37	33.52	33.98	553K	+0.35%
2026-09-10	33.67	33.99	32.82	33.86	637K	0.00%
2026-09-09	34.24	34.37	33.79	33.86	786K	-1.91%
2026-09-08	34.48	34.65	34.29	34.52	683K	-0.23%
2026-09-04	34.29	34.86	34.29	34.60	500K	+0.64%
2026-09-03	34.34	34.66	34.20	34.38	571K	+0.70%
2026-09-02	33.24	34.21	33.18	34.14	897K	+3.33%
2026-09-01	33.85	33.99	32.99	33.04	769K	-2.69%
2026-08-31	34.19	34.19	33.74	33.95	663K	-1.21%
2026-08-28	34.49	34.62	34.31	34.37	852K	+0.17%
2026-08-27	34.03	34.58	33.96	34.31	558K	-0.19%
2026-08-26	34.12	34.49	33.92	34.38	1.04M	+1.10%
2026-08-25	34.35	34.35	33.98	34.00	596K	-0.99%
2026-08-24	34.62	35.19	34.32	34.34	494K	-0.81%
2026-08-21	34.97	35.10	34.45	34.62	758K	-0.35%
2026-08-20	34.97	35.05	34.55	34.74	1.08M	-1.05%
2026-08-19	35.54	35.88	35.01	35.11	1.33M	-1.21%
2026-08-18	35.84	35.89	35.38	35.54	686K	-0.73%
2026-08-17	36.03	36.27	35.77	35.80	828K	-0.91%
2026-08-14	35.84	36.18	35.74	36.13	913K	+0.56%
2026-08-13	35.78	36.06	35.64	35.93	744K	+1.01%
2026-08-12	35.49	35.68	35.42	35.57	895K	+0.57%
2026-08-11	34.88	35.45	34.79	35.37	805K	+1.58%
2026-08-10	34.48	34.84	34.34	34.82	631K	+0.78%
2026-08-07	34.67	34.75	34.21	34.55	692K	+0.06%
2026-08-06	35.27	35.34	34.51	34.53	734K	-1.37%
2026-08-05	35.38	35.47	34.85	35.01	825K	-1.05%
2026-08-04	35.00	35.64	34.80	35.38	836K	+1.35%
2026-08-03	34.99	35.30	34.69	34.91	1.15M	+0.49%
2026-07-31	34.60	35.00	33.55	34.74	1.60M	+0.49%
2026-07-30	34.48	34.71	33.52	34.57	1.48M	+1.38%
2026-07-29	32.83	34.36	32.83	34.10	1.91M	+1.34%
2026-07-28	33.38	33.79	33.30	33.65	875K	+1.17%
2026-07-27	33.74	33.97	33.24	33.26	873K	-0.69%
2026-07-24	33.18	33.75	32.67	33.49	872K	+1.33%
2026-07-23	32.91	33.09	32.70	33.05	1.24M	-0.99%
2026-07-22	33.63	33.63	33.10	33.38	747K	-0.80%
2026-07-21	33.35	33.71	32.96	33.65	934K	+0.45%
2026-07-20	33.83	34.02	33.36	33.50	1.06M	-1.15%
2026-07-17	34.07	34.35	33.64	33.89	1.00M	-1.28%
2026-07-16	33.30	34.61	33.27	34.33	1.51M	+3.31%
2026-07-15	33.01	33.50	32.96	33.23	1.26M	+0.76%

Consensus & Technical Research Suite

Open SBCF Terminal

SBCF Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

SBCF — Frequently Asked Questions

Quick answers to the most common questions about buying SBCF stock.

How has SBCF stock performed recently?

SBCF returned +6.0% over the past year, beating its 5-year annualized CAGR of +0.1%. 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 $36.27. Current 1-year return of +6.0% 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 1984-2026, downloadable in CSV format.

SBCF Stock Price Trajectory (1984–2026)

When compared to Financial Services sector peers SFBS (-50.6% 1Y), FCNCA (+10.3% 1Y), and IBCP (+11.7% 1Y), SBCF has underperformed the peer group average. Compare SBCF vs SFBS →

Date

Open

High

Low

Volume

Change %

2026-09-23

32.69

32.90

32.40

32.42

695K

-1.25%

2026-09-22

33.52

33.62

32.82

32.83

752K

-1.38%

2026-09-21

33.75

33.89

33.27

33.29

817K

-1.22%

2026-09-18

33.46

33.79

33.22

33.70

1.67M

+0.15%

2026-09-17

33.80

34.24

33.58

33.65

754K

-0.50%

2026-09-16

34.18

34.27

33.21

33.82

1.10M

-1.37%

2026-09-15

34.10

34.61

34.10

34.29

874K

-0.20%

2026-09-14

34.18

34.59

33.98

34.36

1.01M

+1.12%

2026-09-11

34.37

33.52

33.98

553K

+0.35%

2026-09-10

33.67

33.99

32.82

33.86

637K

0.00%

2026-09-09

34.24

34.37

33.79

33.86

786K

-1.91%

2026-09-08

34.48

34.65

34.29

34.52

683K

-0.23%

2026-09-04

34.29

34.86

34.29

34.60

500K

+0.64%

2026-09-03

34.34

34.66

34.20

34.38

571K

+0.70%

2026-09-02

33.24

34.21

33.18

34.14

897K

+3.33%

2026-09-01

33.85

33.99

32.99

33.04

769K

-2.69%

2026-08-31

34.19

33.74

33.95

663K

-1.21%

2026-08-28

34.49

34.62

34.31

34.37

852K

+0.17%

2026-08-27

34.03

34.58

33.96

34.31

558K

-0.19%

2026-08-26

34.12

34.49

33.92

34.38

1.04M

+1.10%

2026-08-25

34.35

33.98

34.00

596K

-0.99%

2026-08-24

34.62

35.19

34.32

34.34

494K

-0.81%

2026-08-21

34.97

35.10

34.45

34.62

758K

-0.35%

2026-08-20

34.97

35.05

34.55

34.74

1.08M

-1.05%

2026-08-19

35.54

35.88

35.01

35.11

1.33M

-1.21%

2026-08-18

35.84

35.89

35.38

35.54

686K

-0.73%

2026-08-17

36.03

36.27

35.77

35.80

828K

-0.91%

2026-08-14

35.84

36.18

35.74

36.13

913K

+0.56%

2026-08-13

35.78

36.06

35.64

35.93

744K

+1.01%

2026-08-12

35.49

35.68

35.42

35.57

895K

+0.57%

2026-08-11

34.88

35.45

34.79

35.37

805K

+1.58%

2026-08-10

34.48

34.84

34.34

34.82

631K

+0.78%

2026-08-07

34.67

34.75

34.21

34.55

692K

+0.06%

2026-08-06

35.27

35.34

34.51

34.53

734K

-1.37%

2026-08-05

35.38

35.47

34.85

35.01

825K

-1.05%

2026-08-04

35.00

35.64

34.80

35.38

836K

+1.35%

2026-08-03

34.99

35.30

34.69

34.91

1.15M

+0.49%

2026-07-31

34.60

35.00

33.55

34.74

1.60M

+0.49%

2026-07-30

34.48

34.71

33.52

34.57

1.48M

+1.38%

2026-07-29

32.83

34.36

32.83

34.10

1.91M

+1.34%

2026-07-28

33.38

33.79

33.30

33.65

875K

+1.17%

2026-07-27

33.74

33.97

33.24

33.26

873K

-0.69%

2026-07-24

33.18

33.75

32.67

33.49

872K

+1.33%

2026-07-23

32.91

33.09

32.70

33.05

1.24M

-0.99%

2026-07-22

33.63

33.10

33.38

747K

-0.80%

2026-07-21

33.35

33.71

32.96

33.65

934K

+0.45%

2026-07-20

33.83

34.02

33.36

33.50

1.06M

-1.15%

2026-07-17

34.07

34.35

33.64

33.89

1.00M

-1.28%

2026-07-16

33.30

34.61

33.27

34.33

1.51M

+3.31%

2026-07-15

33.01

33.50

32.96

33.23

1.26M

+0.76%

Seacoast Banking Corporation of Florida (SBCF) Stock Price History

SBCF Historical Performance

SBCF Annual Returns

Download Historical Data

SBCF Stock Price Trajectory (1984–2026)

SBCF Historical Price Data · from 1984

SBCF Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Seacoast Banking Corporation of Florida (SBCF) Stock Price History

SBCF Historical Performance

SBCF Annual Returns

Download Historical Data

SBCF Stock Price Trajectory (1984–2026)

SBCF Historical Price Data · from 1984

SBCF Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison